diff --git a/all/all_tickers.txt b/all/all_tickers.txt
index afb72a8b..7f3b2ef2 100644
--- a/all/all_tickers.txt
+++ b/all/all_tickers.txt
@@ -141,7 +141,6 @@ AFGC
 AFGD
 AFGE
 AFJK
-AFJKU
 AFL
 AFMD
 AFRI
@@ -187,9 +186,9 @@ AIHS
 AILE
 AILEW
 AIM
+AIMAU
 AIMAW
 AIMD
-AIMDW
 AIN
 AIO
 AIOT
@@ -208,7 +207,6 @@ AISPW
 AIT
 AITR
 AITRR
-AITRU
 AIV
 AIXI
 AIZ
@@ -233,8 +231,9 @@ ALC
 ALCE
 ALCO
 ALCY
-ALCYW
+ALDF
 ALDFU
+ALDFW
 ALDX
 ALE
 ALEC
@@ -267,7 +266,6 @@ ALRM
 ALRN
 ALRS
 ALSA
-ALSAU
 ALSAW
 ALSN
 ALT
@@ -351,6 +349,7 @@ ANL
 ANNX
 ANRO
 ANSC
+ANSCW
 ANSS
 ANTE
 ANTX
@@ -403,7 +402,7 @@ AQMS
 AQN
 AQNB
 AQST
-AQU
+AQUNR
 AR
 ARAY
 ARBB
@@ -432,7 +431,6 @@ ARHS
 ARI
 ARIS
 ARKO
-ARKOW
 ARKR
 ARL
 ARLO
@@ -520,7 +518,6 @@ ATLN
 ATLO
 ATLX
 ATMC
-ATMCR
 ATMCW
 ATMU
 ATMV
@@ -578,6 +575,7 @@ AVNW
 AVO
 AVPT
 AVPTW
+AVR
 AVT
 AVTE
 AVTR
@@ -604,7 +602,6 @@ AXS
 AXSM
 AXTA
 AXTI
-AY
 AYI
 AYRO
 AYTU
@@ -729,6 +726,7 @@ BEPJ
 BERY
 BEST
 BETR
+BETRW
 BF
 BFAC
 BFAM
@@ -810,6 +808,7 @@ BKDT
 BKE
 BKH
 BKHA
+BKHAR
 BKKT
 BKN
 BKNG
@@ -822,6 +821,7 @@ BKV
 BKYI
 BL
 BLAC
+BLACR
 BLACW
 BLBD
 BLBX
@@ -868,7 +868,6 @@ BNAIW
 BNED
 BNGO
 BNH
-BNIX
 BNIXR
 BNIXW
 BNJ
@@ -915,7 +914,6 @@ BPYPO
 BPYPP
 BQ
 BR
-BRAC
 BRACR
 BRAG
 BRBR
@@ -996,7 +994,6 @@ BTZ
 BUD
 BUI
 BUJA
-BUJAR
 BUJAW
 BUR
 BURL
@@ -1032,7 +1029,6 @@ BYD
 BYFC
 BYM
 BYND
-BYNO
 BYNOW
 BYON
 BYRN
@@ -1124,7 +1120,6 @@ CCIR
 CCIRU
 CCIRW
 CCIX
-CCIXU
 CCIXW
 CCJ
 CCK
@@ -1143,7 +1138,6 @@ CCS
 CCSI
 CCTG
 CCU
-CCZ
 CDE
 CDIO
 CDIOW
@@ -1371,6 +1365,7 @@ CNET
 CNEY
 CNF
 CNFR
+CNFRZ
 CNH
 CNI
 CNK
@@ -1787,6 +1782,7 @@ DPZ
 DQ
 DRCT
 DRD
+DRDBU
 DRH
 DRI
 DRIO
@@ -1821,6 +1817,7 @@ DTI
 DTIL
 DTM
 DTSQ
+DTSQR
 DTSQU
 DTSS
 DTST
@@ -1964,6 +1961,7 @@ ELWS
 EM
 EMBC
 EMCG
+EMCGW
 EMD
 EME
 EMF
@@ -2127,6 +2125,7 @@ EXAS
 EXC
 EXE
 EXEEL
+EXEEZ
 EXEL
 EXFY
 EXG
@@ -2380,6 +2379,7 @@ FTHM
 FTHY
 FTI
 FTII
+FTIIU
 FTIIW
 FTK
 FTLF
@@ -2401,7 +2401,6 @@ FURY
 FUSB
 FUTU
 FVCB
-FVN
 FVNNR
 FVNNU
 FVR
@@ -2429,7 +2428,6 @@ GANX
 GAP
 GASS
 GATE
-GATEU
 GATO
 GATX
 GAU
@@ -2467,8 +2465,6 @@ GDO
 GDOT
 GDRX
 GDS
-GDST
-GDSTR
 GDSTW
 GDTC
 GDV
@@ -2713,6 +2709,7 @@ HAE
 HAFC
 HAFN
 HAIA
+HAIAU
 HAIAW
 HAIN
 HAL
@@ -2742,7 +2739,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIU
 HCVIW
 HCWB
 HCWC
@@ -2873,6 +2869,7 @@ HSIC
 HSII
 HSON
 HSPO
+HSPOU
 HSPOW
 HSPTU
 HST
@@ -3162,6 +3159,7 @@ ISPOW
 ISPR
 ISRG
 ISRL
+ISRLW
 ISSC
 ISTR
 IT
@@ -3360,6 +3358,7 @@ KORE
 KOS
 KOSS
 KPLT
+KPLTW
 KPRX
 KPTI
 KR
@@ -3389,7 +3388,6 @@ KTH
 KTN
 KTOS
 KTTA
-KTTAW
 KUKE
 KULR
 KURA
@@ -3401,7 +3399,6 @@ KVUE
 KVYO
 KW
 KWE
-KWESW
 KWR
 KXIN
 KYMR
@@ -3428,7 +3425,6 @@ LARK
 LASE
 LASR
 LATG
-LATGU
 LAUR
 LAW
 LAZ
@@ -3616,7 +3612,6 @@ LUCY
 LUCYW
 LULU
 LUMN
-LUMO
 LUNA
 LUNG
 LUNR
@@ -3819,7 +3814,6 @@ MIRA
 MIRM
 MIST
 MITA
-MITAW
 MITK
 MITN
 MITP
@@ -3837,6 +3831,7 @@ MKTX
 MKZR
 ML
 MLAB
+MLACU
 MLCO
 MLEC
 MLECW
@@ -4256,6 +4251,7 @@ NSTS
 NSYS
 NTAP
 NTB
+NTCL
 NTCT
 NTES
 NTG
@@ -4609,6 +4605,7 @@ PCRX
 PCSA
 PCSC
 PCT
+PCTTU
 PCTTW
 PCTY
 PCVX
@@ -4676,7 +4673,6 @@ PGNY
 PGP
 PGR
 PGRE
-PGRU
 PGY
 PGYWW
 PGZ
@@ -4749,7 +4745,6 @@ PLYM
 PM
 PMAX
 PMCB
-PMD
 PMEC
 PMF
 PML
@@ -4824,6 +4819,7 @@ PRKS
 PRLB
 PRLD
 PRLH
+PRLHU
 PRLHW
 PRM
 PRMB
@@ -4877,7 +4873,6 @@ PTEN
 PTGX
 PTHL
 PTIX
-PTIXW
 PTLE
 PTLO
 PTMN
@@ -5478,6 +5473,7 @@ SMHI
 SMID
 SMLR
 SMMT
+SMRT
 SMSI
 SMTC
 SMTI
@@ -5612,6 +5608,7 @@ SRRK
 SRTS
 SRV
 SRZN
+SRZNW
 SSB
 SSBI
 SSBK
@@ -5823,7 +5820,6 @@ TETEW
 TEVA
 TEX
 TFC
-TFFP
 TFII
 TFIN
 TFINP
@@ -5908,7 +5904,6 @@ TNK
 TNL
 TNMG
 TNON
-TNONW
 TNXP
 TNYA
 TOI
@@ -6163,6 +6158,7 @@ V
 VABK
 VAC
 VACH
+VACHU
 VACHW
 VAL
 VALE
@@ -6250,7 +6246,6 @@ VLYPP
 VMAR
 VMC
 VMCA
-VMCAU
 VMD
 VMEO
 VMI
@@ -6467,7 +6462,6 @@ WTI
 WTM
 WTMA
 WTMAR
-WTMAU
 WTO
 WTRG
 WTS
diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json
index 255c766b..5c9dd7d7 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": "$43.51",
-    "netchange": "-0.79",
-    "pctchange": "-1.783%",
-    "volume": "6090",
-    "marketCap": "162790620.00",
+    "lastsale": "$43.29",
+    "netchange": "-0.22",
+    "pctchange": "-0.506%",
+    "volume": "6394",
+    "marketCap": "161967500.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Industrial Machinery/Components",
@@ -16,11 +16,11 @@
   {
     "symbol": "AE",
     "name": "Adams Resources & Energy Inc. Common Stock",
-    "lastsale": "$37.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.054%",
-    "volume": "20497",
-    "marketCap": "95974175.00",
+    "lastsale": "$37.24",
+    "netchange": "0.01",
+    "pctchange": "0.027%",
+    "volume": "8843",
+    "marketCap": "95999953.00",
     "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": "$5.48",
-    "netchange": "-0.04",
-    "pctchange": "-0.725%",
-    "volume": "200312",
-    "marketCap": "588346500.00",
+    "lastsale": "$5.47",
+    "netchange": "-0.01",
+    "pctchange": "-0.182%",
+    "volume": "103717",
+    "marketCap": "587272875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AEON",
     "name": "AEON Biopharma Inc. Class A Common Stock",
-    "lastsale": "$0.71",
-    "netchange": "-0.19",
-    "pctchange": "-21.111%",
-    "volume": "377545",
-    "marketCap": "28379192.00",
+    "lastsale": "$0.674",
+    "netchange": "-0.036",
+    "pctchange": "-5.07%",
+    "volume": "99044",
+    "marketCap": "26940247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -58,11 +58,11 @@
   {
     "symbol": "AIM",
     "name": "AIM ImmunoTech Inc. Common Stock",
-    "lastsale": "$0.213",
-    "netchange": "0.0027",
-    "pctchange": "1.284%",
-    "volume": "955537",
-    "marketCap": "13569473.00",
+    "lastsale": "$0.219",
+    "netchange": "0.006",
+    "pctchange": "2.817%",
+    "volume": "303727",
+    "marketCap": "13951712.00",
     "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": "$4.56",
-    "netchange": "-0.04",
-    "pctchange": "-0.87%",
-    "volume": "19596",
-    "marketCap": "15313023.00",
+    "lastsale": "$4.54",
+    "netchange": "-0.02",
+    "pctchange": "-0.439%",
+    "volume": "13916",
+    "marketCap": "15245860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -86,11 +86,11 @@
   {
     "symbol": "AMBI",
     "name": "Ambipar Emergency Response Class A Ordinary Shares",
-    "lastsale": "$5.50",
-    "netchange": "-0.14",
-    "pctchange": "-2.482%",
-    "volume": "5771",
-    "marketCap": "304864181.00",
+    "lastsale": "$5.2399",
+    "netchange": "-0.2601",
+    "pctchange": "-4.729%",
+    "volume": "17553",
+    "marketCap": "290446876.00",
     "country": "",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -100,11 +100,11 @@
   {
     "symbol": "AMBO",
     "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)",
-    "lastsale": "$1.85",
-    "netchange": "0.06",
-    "pctchange": "3.352%",
-    "volume": "8678",
-    "marketCap": "5284296.00",
+    "lastsale": "$1.71",
+    "netchange": "-0.14",
+    "pctchange": "-7.568%",
+    "volume": "9656",
+    "marketCap": "4884403.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -114,11 +114,11 @@
   {
     "symbol": "AMS",
     "name": "American Shared Hospital Services Common Stock",
-    "lastsale": "$3.59",
-    "netchange": "0.09",
-    "pctchange": "2.571%",
-    "volume": "29170",
-    "marketCap": "23047800.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.14",
+    "pctchange": "-3.90%",
+    "volume": "9833",
+    "marketCap": "22149000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
@@ -128,11 +128,11 @@
   {
     "symbol": "APT",
     "name": "Alpha Pro Tech Ltd. Common Stock",
-    "lastsale": "$5.28",
-    "netchange": "0.01",
-    "pctchange": "0.19%",
-    "volume": "36768",
-    "marketCap": "58073136.00",
+    "lastsale": "$5.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.568%",
+    "volume": "35170",
+    "marketCap": "57743175.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -142,11 +142,11 @@
   {
     "symbol": "AREN",
     "name": "The Arena Group Holdings Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.02",
-    "pctchange": "1.205%",
-    "volume": "78656",
-    "marketCap": "79742458.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.01",
+    "pctchange": "-0.595%",
+    "volume": "124793",
+    "marketCap": "79267801.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -156,11 +156,11 @@
   {
     "symbol": "ARMN",
     "name": "Aris Mining Corporation Common Shares",
-    "lastsale": "$3.89",
-    "netchange": "-0.25",
-    "pctchange": "-6.039%",
-    "volume": "285290",
-    "marketCap": "662509953.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.10",
+    "pctchange": "-2.571%",
+    "volume": "322829",
+    "marketCap": "645478849.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "",
@@ -170,11 +170,11 @@
   {
     "symbol": "ARMP",
     "name": "Armata Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.10",
-    "netchange": "-0.10",
-    "pctchange": "-4.545%",
-    "volume": "3176",
-    "marketCap": "75984441.00",
+    "lastsale": "$2.1918",
+    "netchange": "0.0918",
+    "pctchange": "4.371%",
+    "volume": "2459",
+    "marketCap": "79306046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -184,11 +184,11 @@
   {
     "symbol": "ASM",
     "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)",
-    "lastsale": "$1.10",
-    "netchange": "-0.07",
-    "pctchange": "-5.983%",
-    "volume": "1284186",
-    "marketCap": "148615282.00",
+    "lastsale": "$1.06",
+    "netchange": "-0.04",
+    "pctchange": "-3.636%",
+    "volume": "830698",
+    "marketCap": "143211090.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -198,11 +198,11 @@
   {
     "symbol": "ATCH",
     "name": "AtlasClear Holdings Inc. Common Stock",
-    "lastsale": "$0.226",
-    "netchange": "-0.0008",
-    "pctchange": "-0.353%",
-    "volume": "358335",
-    "marketCap": "5260189.00",
+    "lastsale": "$0.22",
+    "netchange": "-0.006",
+    "pctchange": "-2.655%",
+    "volume": "99351",
+    "marketCap": "5120538.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Finance: Consumer Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ATNM",
     "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.03",
-    "pctchange": "-2.344%",
-    "volume": "284918",
-    "marketCap": "38994864.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.02",
+    "pctchange": "-1.60%",
+    "volume": "433879",
+    "marketCap": "38370946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -226,11 +226,11 @@
   {
     "symbol": "AUMN",
     "name": "Golden Minerals Company Common Stock",
-    "lastsale": "$0.1481",
-    "netchange": "-0.0269",
-    "pctchange": "-15.371%",
-    "volume": "1086495",
-    "marketCap": "2229356.00",
+    "lastsale": "$0.1207",
+    "netchange": "-0.0274",
+    "pctchange": "-18.501%",
+    "volume": "1392174",
+    "marketCap": "1816903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -240,11 +240,11 @@
   {
     "symbol": "AUST",
     "name": "Austin Gold Corp. Common Shares",
-    "lastsale": "$1.51",
-    "netchange": "-0.14",
-    "pctchange": "-8.485%",
-    "volume": "120822",
-    "marketCap": "20040343.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.04",
+    "pctchange": "-2.649%",
+    "volume": "121840",
+    "marketCap": "19509473.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -254,11 +254,11 @@
   {
     "symbol": "AWX",
     "name": "Avalon Holdings Corporation Common Stock",
-    "lastsale": "$3.2767",
-    "netchange": "-0.012",
-    "pctchange": "-0.365%",
-    "volume": "5047",
-    "marketCap": "12777266.00",
+    "lastsale": "$3.21",
+    "netchange": "-0.0667",
+    "pctchange": "-2.036%",
+    "volume": "2796",
+    "marketCap": "12517174.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -268,11 +268,11 @@
   {
     "symbol": "AXIL",
     "name": "AXIL Brands Inc. Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "0.04",
-    "pctchange": "1.039%",
-    "volume": "2958",
-    "marketCap": "25148274.00",
+    "lastsale": "$4.11",
+    "netchange": "0.22",
+    "pctchange": "5.656%",
+    "volume": "4603",
+    "marketCap": "26570542.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Package Goods/Cosmetics",
@@ -282,11 +282,11 @@
   {
     "symbol": "AZTR",
     "name": "Azitra Inc Common Stock",
-    "lastsale": "$0.4708",
-    "netchange": "-0.0255",
-    "pctchange": "-5.138%",
-    "volume": "79913",
-    "marketCap": "3590347.00",
+    "lastsale": "$0.4425",
+    "netchange": "-0.0283",
+    "pctchange": "-6.011%",
+    "volume": "204225",
+    "marketCap": "3374530.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -296,11 +296,11 @@
   {
     "symbol": "BATL",
     "name": "Battalion Oil Corporation Common Stock",
-    "lastsale": "$3.1353",
-    "netchange": "-0.0247",
-    "pctchange": "-0.782%",
-    "volume": "6300",
-    "marketCap": "51596262.00",
+    "lastsale": "$3.02",
+    "netchange": "-0.1153",
+    "pctchange": "-3.677%",
+    "volume": "13328",
+    "marketCap": "49698820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -310,10 +310,10 @@
   {
     "symbol": "BCV",
     "name": "Bancroft Fund Ltd.",
-    "lastsale": "$18.18",
-    "netchange": "-0.14",
-    "pctchange": "-0.764%",
-    "volume": "22564",
+    "lastsale": "$18.22",
+    "netchange": "0.04",
+    "pctchange": "0.22%",
+    "volume": "8277",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1972",
@@ -324,10 +324,10 @@
   {
     "symbol": "BCV^A",
     "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$24.03",
-    "netchange": "-0.0273",
-    "pctchange": "-0.113%",
-    "volume": "525",
+    "lastsale": "$24.0001",
+    "netchange": "-0.0299",
+    "pctchange": "-0.124%",
+    "volume": "1023",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -338,11 +338,11 @@
   {
     "symbol": "BDL",
     "name": "Flanigan's Enterprises Inc. Common Stock",
-    "lastsale": "$25.11",
-    "netchange": "0.45",
-    "pctchange": "1.825%",
-    "volume": "4268",
-    "marketCap": "46670626.00",
+    "lastsale": "$25.09",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "2338",
+    "marketCap": "46633453.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Restaurants",
@@ -352,11 +352,11 @@
   {
     "symbol": "BEEP",
     "name": "Mobile Infrastructure Corporation Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.794%",
-    "volume": "149717",
-    "marketCap": "157125000.00",
+    "lastsale": "$4.30",
+    "netchange": "0.55",
+    "pctchange": "14.667%",
+    "volume": "93517",
+    "marketCap": "180170000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Blank Checks",
@@ -366,11 +366,11 @@
   {
     "symbol": "BGI",
     "name": "Birks Group Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.05",
-    "pctchange": "3.125%",
-    "volume": "12105",
-    "marketCap": "31623849.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.04",
+    "pctchange": "-2.424%",
+    "volume": "5364",
+    "marketCap": "30857210.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -380,11 +380,11 @@
   {
     "symbol": "BHB",
     "name": "Bar Harbor Bankshares Inc. Common Stock",
-    "lastsale": "$34.90",
-    "netchange": "-0.10",
-    "pctchange": "-0.286%",
-    "volume": "30298",
-    "marketCap": "532848174.00",
+    "lastsale": "$34.50",
+    "netchange": "-0.40",
+    "pctchange": "-1.146%",
+    "volume": "34820",
+    "marketCap": "526741032.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -394,11 +394,11 @@
   {
     "symbol": "BHM",
     "name": "Bluerock Homes Trust Inc. Class A Common Stock",
-    "lastsale": "$13.95",
-    "netchange": "-0.075",
-    "pctchange": "-0.535%",
-    "volume": "2292",
-    "marketCap": "55275592.00",
+    "lastsale": "$13.91",
+    "netchange": "-0.04",
+    "pctchange": "-0.287%",
+    "volume": "6823",
+    "marketCap": "55117095.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -408,11 +408,11 @@
   {
     "symbol": "BKTI",
     "name": "BK Technologies Corporation Common Stock",
-    "lastsale": "$36.96",
-    "netchange": "0.06",
-    "pctchange": "0.163%",
-    "volume": "24725",
-    "marketCap": "131698644.00",
+    "lastsale": "$35.86",
+    "netchange": "-1.10",
+    "pctchange": "-2.976%",
+    "volume": "22203",
+    "marketCap": "127779042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -422,11 +422,11 @@
   {
     "symbol": "BMTX",
     "name": "BM Technologies Inc. Common Stock",
-    "lastsale": "$4.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.625%",
-    "volume": "321957",
-    "marketCap": "57714567.00",
+    "lastsale": "$4.80",
+    "netchange": "0.03",
+    "pctchange": "0.629%",
+    "volume": "252597",
+    "marketCap": "58077552.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -436,11 +436,11 @@
   {
     "symbol": "BQ",
     "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares",
-    "lastsale": "$0.34",
-    "netchange": "-0.0022",
-    "pctchange": "-0.643%",
-    "volume": "60363",
-    "marketCap": "3643202.00",
+    "lastsale": "$0.3364",
+    "netchange": "-0.0036",
+    "pctchange": "-1.059%",
+    "volume": "56272",
+    "marketCap": "3604627.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -450,11 +450,11 @@
   {
     "symbol": "BRBS",
     "name": "Blue Ridge Bankshares Inc. Common Stock",
-    "lastsale": "$3.36",
-    "netchange": "-0.05",
-    "pctchange": "-1.466%",
-    "volume": "138810",
-    "marketCap": "247014251.00",
+    "lastsale": "$3.34",
+    "netchange": "-0.02",
+    "pctchange": "-0.595%",
+    "volume": "196151",
+    "marketCap": "245543928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -464,11 +464,11 @@
   {
     "symbol": "BRIA",
     "name": "BrilliA Inc Class A Ordinary Shares",
-    "lastsale": "$3.88",
-    "netchange": "-0.07",
-    "pctchange": "-1.772%",
-    "volume": "36000",
-    "marketCap": "118825000.00",
+    "lastsale": "$3.90",
+    "netchange": "0.02",
+    "pctchange": "0.515%",
+    "volume": "60204",
+    "marketCap": "119437500.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -478,11 +478,11 @@
   {
     "symbol": "BRN",
     "name": "Barnwell Industries Inc. Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3631",
-    "marketCap": "16847191.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.04",
+    "pctchange": "-2.381%",
+    "volume": "13443",
+    "marketCap": "16446068.00",
     "country": "United States",
     "ipoyear": "1965",
     "industry": "Oil & Gas Production",
@@ -492,11 +492,11 @@
   {
     "symbol": "BTG",
     "name": "B2Gold Corp Common shares (Canada)",
-    "lastsale": "$2.70",
-    "netchange": "-0.12",
-    "pctchange": "-4.255%",
-    "volume": "12255622",
-    "marketCap": "3539154357.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.08",
+    "pctchange": "-2.963%",
+    "volume": "10692549",
+    "marketCap": "3434290524.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -506,11 +506,11 @@
   {
     "symbol": "BTTR",
     "name": "Better Choice Company Inc. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.14",
-    "pctchange": "-5.785%",
-    "volume": "52740",
-    "marketCap": "4407557.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.03",
+    "pctchange": "-1.316%",
+    "volume": "35975",
+    "marketCap": "4349563.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -520,11 +520,11 @@
   {
     "symbol": "BURU",
     "name": "Nuburu Inc. Common Stock",
-    "lastsale": "$0.5002",
-    "netchange": "0.2522",
-    "pctchange": "101.694%",
-    "volume": "152148875",
-    "marketCap": "9347203.00",
+    "lastsale": "$0.3338",
+    "netchange": "-0.1664",
+    "pctchange": "-33.267%",
+    "volume": "29497309",
+    "marketCap": "6237698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -534,11 +534,11 @@
   {
     "symbol": "CANF",
     "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)",
-    "lastsale": "$1.63",
-    "netchange": "0.01",
-    "pctchange": "0.617%",
-    "volume": "517069",
-    "marketCap": "9079100.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.05",
+    "pctchange": "-3.067%",
+    "volume": "185237",
+    "marketCap": "8800600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -548,11 +548,11 @@
   {
     "symbol": "CATX",
     "name": "Perspective Therapeutics Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.02",
-    "pctchange": "0.58%",
-    "volume": "1352104",
-    "marketCap": "234528764.00",
+    "lastsale": "$3.48",
+    "netchange": "0.01",
+    "pctchange": "0.288%",
+    "volume": "1352455",
+    "marketCap": "235204639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -562,11 +562,11 @@
   {
     "symbol": "CCEL",
     "name": "Cryo-Cell International Inc. Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "-0.29",
-    "pctchange": "-3.541%",
-    "volume": "10742",
-    "marketCap": "63691056.00",
+    "lastsale": "$7.835",
+    "netchange": "-0.065",
+    "pctchange": "-0.823%",
+    "volume": "6563",
+    "marketCap": "63167016.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Misc Health and Biotechnology Services",
@@ -576,11 +576,11 @@
   {
     "symbol": "CET",
     "name": "Central Securities Corporation Common Stock",
-    "lastsale": "$46.70",
-    "netchange": "-0.41",
-    "pctchange": "-0.87%",
-    "volume": "23055",
-    "marketCap": "11302576840.00",
+    "lastsale": "$46.59",
+    "netchange": "-0.11",
+    "pctchange": "-0.236%",
+    "volume": "11534",
+    "marketCap": "11275954068.00",
     "country": "United States",
     "ipoyear": "1951",
     "industry": "Finance/Investors Services",
@@ -590,11 +590,11 @@
   {
     "symbol": "CEV",
     "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest",
-    "lastsale": "$10.60",
-    "netchange": "-0.1499",
-    "pctchange": "-1.394%",
-    "volume": "39086",
-    "marketCap": "74555895.00",
+    "lastsale": "$10.53",
+    "netchange": "-0.07",
+    "pctchange": "-0.66%",
+    "volume": "12765",
+    "marketCap": "74063545.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Finance/Investors Services",
@@ -604,10 +604,10 @@
   {
     "symbol": "CHEB",
     "name": "Chenghe Acquisition II Co. Class A Ordinary Shares",
-    "lastsale": "$10.06",
-    "netchange": "-0.04",
-    "pctchange": "-0.396%",
-    "volume": "44724",
+    "lastsale": "$10.07",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "22505",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -618,11 +618,11 @@
   {
     "symbol": "CHRO",
     "name": "Channel Therapeutics Corporation Common Stock",
-    "lastsale": "$0.689",
-    "netchange": "0.0389",
-    "pctchange": "5.984%",
-    "volume": "61207",
-    "marketCap": "4153300.00",
+    "lastsale": "$0.5851",
+    "netchange": "-0.1039",
+    "pctchange": "-15.08%",
+    "volume": "154374",
+    "marketCap": "3526989.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -632,10 +632,10 @@
   {
     "symbol": "CIK",
     "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock",
-    "lastsale": "$2.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.336%",
-    "volume": "516073",
+    "lastsale": "$2.98",
+    "netchange": "0.01",
+    "pctchange": "0.337%",
+    "volume": "733471",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -646,11 +646,11 @@
   {
     "symbol": "CIX",
     "name": "CompX International Inc. Common Stock",
-    "lastsale": "$28.80",
-    "netchange": "-0.52",
-    "pctchange": "-1.774%",
-    "volume": "16707",
-    "marketCap": "354774442.00",
+    "lastsale": "$27.82",
+    "netchange": "-0.98",
+    "pctchange": "-3.403%",
+    "volume": "17829",
+    "marketCap": "342702256.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -661,9 +661,9 @@
     "symbol": "CKX",
     "name": "CKX Lands Inc. Common Stock",
     "lastsale": "$12.89",
-    "netchange": "0.39",
-    "pctchange": "3.12%",
-    "volume": "2043",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "68",
     "marketCap": "26128442.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -674,11 +674,11 @@
   {
     "symbol": "CLDI",
     "name": "Calidi Biotherapeutics Inc. Common Stock",
-    "lastsale": "$1.87",
-    "netchange": "-0.03",
-    "pctchange": "-1.579%",
-    "volume": "697009",
-    "marketCap": "24455901.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.02",
+    "pctchange": "-1.07%",
+    "volume": "1622034",
+    "marketCap": "24194341.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -689,9 +689,9 @@
     "symbol": "CLM",
     "name": "Cornerstone Strategic Investment Fund Inc. Common Shares",
     "lastsale": "$8.69",
-    "netchange": "0.16",
-    "pctchange": "1.876%",
-    "volume": "2503933",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4141965",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -702,11 +702,11 @@
   {
     "symbol": "CMCL",
     "name": "Caledonia Mining Corporation Plc Common Shares",
-    "lastsale": "$10.79",
-    "netchange": "-0.21",
-    "pctchange": "-1.909%",
-    "volume": "115704",
-    "marketCap": "207039308.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.49",
+    "pctchange": "-4.541%",
+    "volume": "67494",
+    "marketCap": "197637152.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -716,11 +716,11 @@
   {
     "symbol": "CMT",
     "name": "Core Molding Technologies Inc Common Stock",
-    "lastsale": "$16.13",
-    "netchange": "0.06",
-    "pctchange": "0.373%",
-    "volume": "48007",
-    "marketCap": "144449957.00",
+    "lastsale": "$16.31",
+    "netchange": "0.18",
+    "pctchange": "1.116%",
+    "volume": "37185",
+    "marketCap": "146061922.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Plastic Products",
@@ -730,11 +730,11 @@
   {
     "symbol": "CNL",
     "name": "Collective Mining Ltd. Common Shares",
-    "lastsale": "$3.80",
-    "netchange": "0.01",
-    "pctchange": "0.264%",
-    "volume": "2062",
-    "marketCap": "259341917.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.263%",
+    "volume": "19311",
+    "marketCap": "258659439.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -744,11 +744,11 @@
   {
     "symbol": "COE",
     "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares",
-    "lastsale": "$17.50",
-    "netchange": "1.55",
-    "pctchange": "9.718%",
-    "volume": "31281",
-    "marketCap": "100129225.00",
+    "lastsale": "$16.75",
+    "netchange": "-0.75",
+    "pctchange": "-4.286%",
+    "volume": "24657",
+    "marketCap": "95837973.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -758,11 +758,11 @@
   {
     "symbol": "COHN",
     "name": "Cohen & Company Inc.",
-    "lastsale": "$10.58",
-    "netchange": "-0.1101",
-    "pctchange": "-1.03%",
-    "volume": "2724",
-    "marketCap": "20632608.00",
+    "lastsale": "$10.90",
+    "netchange": "0.32",
+    "pctchange": "3.025%",
+    "volume": "6438",
+    "marketCap": "21256657.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -772,11 +772,11 @@
   {
     "symbol": "CPHI",
     "name": "China Pharma Holdings Inc. Common Stock",
-    "lastsale": "$0.1855",
-    "netchange": "-0.0095",
-    "pctchange": "-4.872%",
-    "volume": "240961",
-    "marketCap": "3571499.00",
+    "lastsale": "$0.177",
+    "netchange": "-0.0085",
+    "pctchange": "-4.582%",
+    "volume": "799555",
+    "marketCap": "3407845.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -786,10 +786,10 @@
   {
     "symbol": "CRF",
     "name": "Cornerstone Total Return Fund Inc. (The) Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "0.14",
-    "pctchange": "1.598%",
-    "volume": "796786",
+    "lastsale": "$8.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.112%",
+    "volume": "1844751",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -800,11 +800,11 @@
   {
     "symbol": "CTGO",
     "name": "Contango ORE Inc. Common Stock",
-    "lastsale": "$11.64",
-    "netchange": "-0.80",
-    "pctchange": "-6.431%",
-    "volume": "137850",
-    "marketCap": "142339496.00",
+    "lastsale": "$11.43",
+    "netchange": "-0.21",
+    "pctchange": "-1.804%",
+    "volume": "155731",
+    "marketCap": "139771515.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -814,11 +814,11 @@
   {
     "symbol": "CTM",
     "name": "Castellum Inc. Common Stock",
-    "lastsale": "$0.2891",
-    "netchange": "-0.004",
-    "pctchange": "-1.365%",
-    "volume": "836803",
-    "marketCap": "16221380.00",
+    "lastsale": "$0.2641",
+    "netchange": "-0.025",
+    "pctchange": "-8.648%",
+    "volume": "633175",
+    "marketCap": "14818632.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -828,11 +828,11 @@
   {
     "symbol": "CVM",
     "name": "Cel-Sci Corporation Common Stock",
-    "lastsale": "$0.7372",
-    "netchange": "0.0722",
-    "pctchange": "10.857%",
-    "volume": "1008802",
-    "marketCap": "45332808.00",
+    "lastsale": "$0.69",
+    "netchange": "-0.0472",
+    "pctchange": "-6.403%",
+    "volume": "367916",
+    "marketCap": "42430328.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -842,11 +842,11 @@
   {
     "symbol": "CVR",
     "name": "Chicago Rivet & Machine Co. Common Stock",
-    "lastsale": "$16.50",
-    "netchange": "0.6609",
-    "pctchange": "4.173%",
-    "volume": "3961",
-    "marketCap": "15941178.00",
+    "lastsale": "$16.555",
+    "netchange": "0.055",
+    "pctchange": "0.333%",
+    "volume": "1133",
+    "marketCap": "15994315.00",
     "country": "United States",
     "ipoyear": "1930",
     "industry": "Industrial Machinery/Components",
@@ -857,9 +857,9 @@
     "symbol": "CVU",
     "name": "CPI Aerostructures Inc. Common Stock",
     "lastsale": "$3.71",
-    "netchange": "-0.13",
-    "pctchange": "-3.385%",
-    "volume": "30012",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "29252",
     "marketCap": "48232486.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -870,11 +870,11 @@
   {
     "symbol": "CYBN",
     "name": "Cybin Inc. Common Shares",
-    "lastsale": "$10.04",
-    "netchange": "-0.24",
-    "pctchange": "-2.335%",
-    "volume": "240975",
-    "marketCap": "200718776.00",
+    "lastsale": "$9.78",
+    "netchange": "-0.26",
+    "pctchange": "-2.59%",
+    "volume": "234375",
+    "marketCap": "195520880.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -884,11 +884,11 @@
   {
     "symbol": "DC",
     "name": "Dakota Gold Corp. Common Stock",
-    "lastsale": "$2.28",
-    "netchange": "-0.03",
-    "pctchange": "-1.299%",
-    "volume": "161154",
-    "marketCap": "215301435.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.04",
+    "pctchange": "-1.754%",
+    "volume": "162911",
+    "marketCap": "211524217.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -898,11 +898,11 @@
   {
     "symbol": "DDC",
     "name": "DDC Enterprise Limited Class A Ordinary Shares",
-    "lastsale": "$0.1649",
-    "netchange": "-0.0011",
-    "pctchange": "-0.663%",
-    "volume": "138234",
-    "marketCap": "3556893.00",
+    "lastsale": "$0.1648",
+    "netchange": "-0.0001",
+    "pctchange": "-0.061%",
+    "volume": "207475",
+    "marketCap": "3554736.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -912,10 +912,10 @@
   {
     "symbol": "DHY",
     "name": "Credit Suisse High Yield Bond Fund Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "0.01",
-    "pctchange": "0.45%",
-    "volume": "289424",
+    "lastsale": "$2.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.448%",
+    "volume": "331371",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -926,11 +926,11 @@
   {
     "symbol": "DIT",
     "name": "AMCON Distributing Company Common Stock",
-    "lastsale": "$136.00",
-    "netchange": "-0.13",
-    "pctchange": "-0.095%",
-    "volume": "83",
-    "marketCap": "87782832.00",
+    "lastsale": "$140.02",
+    "netchange": "4.02",
+    "pctchange": "2.956%",
+    "volume": "809",
+    "marketCap": "90377589.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Food Distributors",
@@ -940,11 +940,11 @@
   {
     "symbol": "DMF",
     "name": "BNY Mellon Municipal Income Inc. Common Stock",
-    "lastsale": "$7.36",
-    "netchange": "-0.06",
-    "pctchange": "-0.809%",
-    "volume": "26982",
-    "marketCap": "458460685.00",
+    "lastsale": "$7.29",
+    "netchange": "-0.07",
+    "pctchange": "-0.951%",
+    "volume": "15385",
+    "marketCap": "454100326.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance/Investors Services",
@@ -968,11 +968,11 @@
   {
     "symbol": "DNN",
     "name": "Denison Mines Corp Ordinary Shares (Canada)",
-    "lastsale": "$2.15",
-    "netchange": "-0.10",
-    "pctchange": "-4.444%",
-    "volume": "16422224",
-    "marketCap": "1918595356.00",
+    "lastsale": "$2.08",
+    "netchange": "-0.07",
+    "pctchange": "-3.256%",
+    "volume": "12734913",
+    "marketCap": "1856129461.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -982,11 +982,11 @@
   {
     "symbol": "DSS",
     "name": "DSS Inc. Common Stock",
-    "lastsale": "$0.9645",
-    "netchange": "-0.0256",
-    "pctchange": "-2.586%",
-    "volume": "58957",
-    "marketCap": "6815902.00",
+    "lastsale": "$1.03",
+    "netchange": "0.0654",
+    "pctchange": "6.78%",
+    "volume": "487555",
+    "marketCap": "7278775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -996,10 +996,10 @@
   {
     "symbol": "EAD",
     "name": "Allspring Income Opportunities Fund Common Shares",
-    "lastsale": "$7.00",
-    "netchange": "-0.06",
-    "pctchange": "-0.85%",
-    "volume": "196894",
+    "lastsale": "$7.01",
+    "netchange": "0.01",
+    "pctchange": "0.143%",
+    "volume": "255644",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "ECF",
     "name": "Ellsworth Growth and Income Fund Ltd.",
-    "lastsale": "$9.81",
+    "lastsale": "$9.79",
     "netchange": "-0.02",
-    "pctchange": "-0.203%",
-    "volume": "51324",
+    "pctchange": "-0.204%",
+    "volume": "69050",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "ECF^A",
     "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$23.11",
-    "netchange": "-0.7058",
-    "pctchange": "-2.964%",
-    "volume": "3867",
+    "lastsale": "$23.6667",
+    "netchange": "0.5567",
+    "pctchange": "2.409%",
+    "volume": "3224",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1038,11 +1038,11 @@
   {
     "symbol": "EFSH",
     "name": "1847 Holdings LLC Common Shares",
-    "lastsale": "$0.2732",
-    "netchange": "-0.0128",
-    "pctchange": "-4.476%",
-    "volume": "2347932",
-    "marketCap": "4487468.00",
+    "lastsale": "$0.263",
+    "netchange": "-0.0102",
+    "pctchange": "-3.734%",
+    "volume": "3097290",
+    "marketCap": "4319927.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Professional Services",
@@ -1052,10 +1052,10 @@
   {
     "symbol": "EIM",
     "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$10.75",
+    "lastsale": "$10.68",
     "netchange": "-0.07",
-    "pctchange": "-0.647%",
-    "volume": "156599",
+    "pctchange": "-0.651%",
+    "volume": "138290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ELA",
     "name": "Envela Corporation Common Stock",
-    "lastsale": "$7.36",
-    "netchange": "0.14",
-    "pctchange": "1.939%",
-    "volume": "15523",
-    "marketCap": "191329434.00",
+    "lastsale": "$7.40",
+    "netchange": "0.04",
+    "pctchange": "0.543%",
+    "volume": "7639",
+    "marketCap": "192369268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ELLO",
     "name": "Ellomay Capital Ltd Ordinary Shares (Israel)",
-    "lastsale": "$15.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.328%",
-    "volume": "2997",
-    "marketCap": "195359292.00",
+    "lastsale": "$14.96",
+    "netchange": "-0.24",
+    "pctchange": "-1.579%",
+    "volume": "5329",
+    "marketCap": "192274672.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "ELMD",
     "name": "Electromed Inc. Common Stock",
-    "lastsale": "$28.60",
-    "netchange": "-0.21",
-    "pctchange": "-0.729%",
-    "volume": "45574",
-    "marketCap": "241898943.00",
+    "lastsale": "$28.18",
+    "netchange": "-0.42",
+    "pctchange": "-1.469%",
+    "volume": "132934",
+    "marketCap": "238346581.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -1109,9 +1109,9 @@
     "symbol": "EMX",
     "name": "EMX Royalty Corporation Common Shares (Canada)",
     "lastsale": "$1.75",
-    "netchange": "-0.02",
-    "pctchange": "-1.13%",
-    "volume": "275835",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "139979",
     "marketCap": "198672770.00",
     "country": "Canada",
     "ipoyear": "",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "ENX",
     "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.88",
-    "netchange": "-0.075",
-    "pctchange": "-0.753%",
-    "volume": "24194",
+    "lastsale": "$9.83",
+    "netchange": "-0.05",
+    "pctchange": "-0.506%",
+    "volume": "11441",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "EONR",
     "name": "EON Resources Inc. Class A Common Stock",
-    "lastsale": "$0.78",
-    "netchange": "-0.003",
-    "pctchange": "-0.383%",
-    "volume": "69532",
-    "marketCap": "7640078.00",
+    "lastsale": "$0.712",
+    "netchange": "-0.068",
+    "pctchange": "-8.718%",
+    "volume": "172030",
+    "marketCap": "6974020.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "EP",
     "name": "Empire Petroleum Corporation Common Stock",
-    "lastsale": "$6.69",
-    "netchange": "-0.38",
-    "pctchange": "-5.375%",
-    "volume": "16209",
-    "marketCap": "224998963.00",
+    "lastsale": "$6.64",
+    "netchange": "-0.05",
+    "pctchange": "-0.747%",
+    "volume": "13439",
+    "marketCap": "223317356.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "EPM",
     "name": "Evolution Petroleum Corporation Inc. Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "0.04",
-    "pctchange": "0.712%",
-    "volume": "144017",
-    "marketCap": "190150768.00",
+    "lastsale": "$5.49",
+    "netchange": "-0.17",
+    "pctchange": "-3.004%",
+    "volume": "153526",
+    "marketCap": "184439526.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "EQX",
     "name": "Equinox Gold Corp. Common Shares",
-    "lastsale": "$5.77",
-    "netchange": "-0.64",
-    "pctchange": "-9.984%",
-    "volume": "6979658",
-    "marketCap": "2472474560.00",
+    "lastsale": "$5.53",
+    "netchange": "-0.24",
+    "pctchange": "-4.159%",
+    "volume": "4823466",
+    "marketCap": "2369633330.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1192,10 +1192,10 @@
   {
     "symbol": "ERC",
     "name": "Allspring Multi-Sector Income Fund Common Stock",
-    "lastsale": "$9.12",
-    "netchange": "-0.12",
-    "pctchange": "-1.299%",
-    "volume": "197189",
+    "lastsale": "$9.13",
+    "netchange": "0.01",
+    "pctchange": "0.11%",
+    "volume": "225326",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1206,10 +1206,10 @@
   {
     "symbol": "ERH",
     "name": "Allspring Utilities and High Income Fund Common Shares",
-    "lastsale": "$10.70",
-    "netchange": "-0.15",
-    "pctchange": "-1.382%",
-    "volume": "28154",
+    "lastsale": "$10.74",
+    "netchange": "0.04",
+    "pctchange": "0.374%",
+    "volume": "13604",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2004",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "ESP",
     "name": "Espey Mfg. & Electronics Corp. Common Stock",
-    "lastsale": "$28.57",
-    "netchange": "-0.55",
-    "pctchange": "-1.889%",
-    "volume": "11093",
-    "marketCap": "79738813.00",
+    "lastsale": "$28.52",
+    "netchange": "-0.05",
+    "pctchange": "-0.175%",
+    "volume": "47598",
+    "marketCap": "79599263.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Industrial Machinery/Components",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "EVBN",
     "name": "Evans Bancorp Inc. Common Stock",
-    "lastsale": "$45.58",
-    "netchange": "-0.15",
-    "pctchange": "-0.328%",
-    "volume": "27448",
-    "marketCap": "252250614.00",
+    "lastsale": "$45.15",
+    "netchange": "-0.43",
+    "pctchange": "-0.943%",
+    "volume": "34484",
+    "marketCap": "249870891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1251,7 +1251,7 @@
     "lastsale": "$11.2654",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "192",
+    "volume": "14",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -1263,9 +1263,9 @@
     "symbol": "EVI",
     "name": "EVI Industries Inc.  Common Stock",
     "lastsale": "$18.50",
-    "netchange": "-0.34",
-    "pctchange": "-1.805%",
-    "volume": "8624",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6878",
     "marketCap": "235645230.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -1276,10 +1276,10 @@
   {
     "symbol": "EVM",
     "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value",
-    "lastsale": "$9.50",
-    "netchange": "-0.10",
-    "pctchange": "-1.042%",
-    "volume": "111756",
+    "lastsale": "$9.41",
+    "netchange": "-0.09",
+    "pctchange": "-0.947%",
+    "volume": "96828",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -1290,10 +1290,10 @@
   {
     "symbol": "EVV",
     "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.25",
-    "netchange": "-0.10",
-    "pctchange": "-0.966%",
-    "volume": "250063",
+    "lastsale": "$10.24",
+    "netchange": "-0.01",
+    "pctchange": "-0.098%",
+    "volume": "307816",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -1304,10 +1304,10 @@
   {
     "symbol": "FAX",
     "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock",
-    "lastsale": "$15.895",
-    "netchange": "-0.085",
-    "pctchange": "-0.532%",
-    "volume": "115100",
+    "lastsale": "$15.84",
+    "netchange": "-0.055",
+    "pctchange": "-0.346%",
+    "volume": "120772",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "FCO",
     "name": "abrdn Global Income Fund Inc. Common Stock",
-    "lastsale": "$5.86",
-    "netchange": "-0.045",
-    "pctchange": "-0.762%",
-    "volume": "17922",
+    "lastsale": "$5.82",
+    "netchange": "-0.04",
+    "pctchange": "-0.683%",
+    "volume": "27730",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -1332,11 +1332,11 @@
   {
     "symbol": "FLYX",
     "name": "flyExclusive Inc. Class A Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.08",
-    "pctchange": "-3.636%",
-    "volume": "21425",
-    "marketCap": "165634722.00",
+    "lastsale": "$2.35",
+    "netchange": "0.23",
+    "pctchange": "10.849%",
+    "volume": "43200",
+    "marketCap": "183604527.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "FOXO",
     "name": "FOXO Technologies Inc. Class A Common Stock",
-    "lastsale": "$0.457",
-    "netchange": "-0.031",
-    "pctchange": "-6.352%",
-    "volume": "504843",
-    "marketCap": "7986794.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.007",
+    "pctchange": "-1.532%",
+    "volume": "1279964",
+    "marketCap": "7864458.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "FRD",
     "name": "Friedman Industries Inc. Common Stock",
-    "lastsale": "$15.89",
-    "netchange": "-0.56",
-    "pctchange": "-3.404%",
-    "volume": "7950",
-    "marketCap": "110697844.00",
+    "lastsale": "$15.77",
+    "netchange": "-0.12",
+    "pctchange": "-0.755%",
+    "volume": "8804",
+    "marketCap": "109861863.00",
     "country": "United States",
     "ipoyear": "1975",
     "industry": "Steel/Iron Ore",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "FSI",
     "name": "Flexible Solutions International Inc. Common Stock (CDA)",
-    "lastsale": "$3.91",
-    "netchange": "0.10",
-    "pctchange": "2.625%",
-    "volume": "21132",
-    "marketCap": "48701130.00",
+    "lastsale": "$3.95",
+    "netchange": "0.04",
+    "pctchange": "1.023%",
+    "volume": "22257",
+    "marketCap": "49199351.00",
     "country": "Canada",
     "ipoyear": "2002",
     "industry": "Major Chemicals",
@@ -1388,11 +1388,11 @@
   {
     "symbol": "FSP",
     "name": "Franklin Street Properties Corp. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "805896",
-    "marketCap": "195741091.00",
+    "lastsale": "$2.01",
+    "netchange": "0.12",
+    "pctchange": "6.349%",
+    "volume": "762152",
+    "marketCap": "208169097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "FTF",
     "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "175884",
-    "marketCap": "271524113.00",
+    "lastsale": "$6.69",
+    "netchange": "-0.03",
+    "pctchange": "-0.446%",
+    "volume": "206539",
+    "marketCap": "270311952.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance/Investors Services",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "FURY",
     "name": "Fury Gold Mines Limited Common Shares",
-    "lastsale": "$0.4053",
-    "netchange": "-0.0147",
-    "pctchange": "-3.50%",
-    "volume": "98884",
-    "marketCap": "61385065.00",
+    "lastsale": "$0.39",
+    "netchange": "-0.0153",
+    "pctchange": "-3.775%",
+    "volume": "309187",
+    "marketCap": "59067790.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "GAU",
     "name": "Galiano Gold Inc.",
-    "lastsale": "$1.31",
-    "netchange": "-0.07",
-    "pctchange": "-5.072%",
-    "volume": "516202",
-    "marketCap": "336564474.00",
+    "lastsale": "$1.33",
+    "netchange": "0.02",
+    "pctchange": "1.527%",
+    "volume": "434984",
+    "marketCap": "341702863.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "GBR",
     "name": "New Concept Energy Inc Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.0065",
-    "pctchange": "-0.552%",
-    "volume": "9027",
-    "marketCap": "6004363.00",
+    "lastsale": "$1.1706",
+    "netchange": "0.0006",
+    "pctchange": "0.051%",
+    "volume": "2266",
+    "marketCap": "6007442.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "GENC",
     "name": "Gencor Industries Inc. Common Stock",
-    "lastsale": "$21.44",
-    "netchange": "-0.48",
-    "pctchange": "-2.19%",
-    "volume": "34675",
-    "marketCap": "314261131.00",
+    "lastsale": "$21.61",
+    "netchange": "0.17",
+    "pctchange": "0.793%",
+    "volume": "20995",
+    "marketCap": "316752940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1472,10 +1472,10 @@
   {
     "symbol": "GGN",
     "name": "GAMCO Global Gold Natural Resources & Income Trust",
-    "lastsale": "$4.06",
+    "lastsale": "$4.02",
     "netchange": "-0.04",
-    "pctchange": "-0.976%",
-    "volume": "411704",
+    "pctchange": "-0.985%",
+    "volume": "421265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1486,10 +1486,10 @@
   {
     "symbol": "GGN^B",
     "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference",
-    "lastsale": "$21.59",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "2832",
+    "lastsale": "$21.34",
+    "netchange": "-0.25",
+    "pctchange": "-1.158%",
+    "volume": "10781",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1500,11 +1500,11 @@
   {
     "symbol": "GLDG",
     "name": "GoldMining Inc. Common Shares",
-    "lastsale": "$0.8688",
-    "netchange": "-0.0143",
-    "pctchange": "-1.619%",
-    "volume": "310059",
-    "marketCap": "163964615.00",
+    "lastsale": "$0.846",
+    "netchange": "-0.0228",
+    "pctchange": "-2.624%",
+    "volume": "952058",
+    "marketCap": "159661677.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1514,10 +1514,10 @@
   {
     "symbol": "GLO",
     "name": "Clough Global Opportunities Fund Common Stock",
-    "lastsale": "$5.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "124137",
+    "lastsale": "$5.29",
+    "netchange": "-0.02",
+    "pctchange": "-0.377%",
+    "volume": "176317",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -1528,10 +1528,10 @@
   {
     "symbol": "GLQ",
     "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$6.88",
-    "netchange": "-0.005",
-    "pctchange": "-0.073%",
-    "volume": "98316",
+    "lastsale": "$6.905",
+    "netchange": "0.025",
+    "pctchange": "0.363%",
+    "volume": "50200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -1542,38 +1542,24 @@
   {
     "symbol": "GLU",
     "name": "Gabelli Global Utility Common Shares of Beneficial Ownership",
-    "lastsale": "$16.4408",
-    "netchange": "0.0908",
-    "pctchange": "0.555%",
-    "volume": "30197",
-    "marketCap": "98133672.00",
+    "lastsale": "$16.32",
+    "netchange": "-0.1208",
+    "pctchange": "-0.735%",
+    "volume": "25793",
+    "marketCap": "97412628.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/glu"
   },
-  {
-    "symbol": "GLU^A",
-    "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$46.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/glu^a"
-  },
   {
     "symbol": "GLU^B",
     "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares",
-    "lastsale": "$50.58",
-    "netchange": "0.11",
-    "pctchange": "0.218%",
-    "volume": "754",
+    "lastsale": "$50.59",
+    "netchange": "0.01",
+    "pctchange": "0.02%",
+    "volume": "9021",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1584,11 +1570,11 @@
   {
     "symbol": "GLV",
     "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest",
-    "lastsale": "$5.62",
-    "netchange": "-0.05",
-    "pctchange": "-0.882%",
-    "volume": "26917",
-    "marketCap": "71427856.00",
+    "lastsale": "$5.625",
+    "netchange": "0.005",
+    "pctchange": "0.089%",
+    "volume": "27044",
+    "marketCap": "71491404.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -1598,11 +1584,11 @@
   {
     "symbol": "GNS",
     "name": "Genius Group Limited Ordinary Shares",
-    "lastsale": "$0.705",
-    "netchange": "-0.0398",
-    "pctchange": "-5.344%",
-    "volume": "4266067",
-    "marketCap": "15304824.00",
+    "lastsale": "$0.7098",
+    "netchange": "0.0048",
+    "pctchange": "0.681%",
+    "volume": "1733689",
+    "marketCap": "15409027.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1612,11 +1598,11 @@
   {
     "symbol": "GORO",
     "name": "Gold Resource Corporation Common Stock",
-    "lastsale": "$0.167",
-    "netchange": "-0.0062",
-    "pctchange": "-3.58%",
-    "volume": "1224395",
-    "marketCap": "15919266.00",
+    "lastsale": "$0.1799",
+    "netchange": "0.0129",
+    "pctchange": "7.725%",
+    "volume": "464594",
+    "marketCap": "17148958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -1626,11 +1612,11 @@
   {
     "symbol": "GPUS",
     "name": "Hyperscale Data Inc. Common Stock",
-    "lastsale": "$6.68",
-    "netchange": "-0.17",
-    "pctchange": "-2.482%",
-    "volume": "28854",
-    "marketCap": "12678112.00",
+    "lastsale": "$6.87",
+    "netchange": "0.19",
+    "pctchange": "2.844%",
+    "volume": "28438",
+    "marketCap": "13038717.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -1641,9 +1627,9 @@
     "symbol": "GPUS^D",
     "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock",
     "lastsale": "$24.41",
-    "netchange": "0.82",
-    "pctchange": "3.476%",
-    "volume": "612",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "172",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1654,10 +1640,10 @@
   {
     "symbol": "GRAF",
     "name": "Graf Global Corp. Class A ordinary shares",
-    "lastsale": "$10.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.297%",
-    "volume": "19026",
+    "lastsale": "$10.0828",
+    "netchange": "0.0028",
+    "pctchange": "0.028%",
+    "volume": "5708",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -1668,10 +1654,10 @@
   {
     "symbol": "GRF",
     "name": "Eagle Capital Growth Fund Inc. Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.1128",
-    "pctchange": "-1.115%",
-    "volume": "244",
+    "lastsale": "$9.9441",
+    "netchange": "-0.0559",
+    "pctchange": "-0.559%",
+    "volume": "1568",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -1682,11 +1668,11 @@
   {
     "symbol": "GRFX",
     "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares",
-    "lastsale": "$0.1875",
-    "netchange": "-0.0082",
-    "pctchange": "-4.19%",
-    "volume": "35810",
-    "marketCap": "145771294.00",
+    "lastsale": "$0.1898",
+    "netchange": "0.0023",
+    "pctchange": "1.227%",
+    "volume": "67270",
+    "marketCap": "147559422.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "",
@@ -1696,11 +1682,11 @@
   {
     "symbol": "GRO",
     "name": "Brazil Potash Corp. Common Shares",
-    "lastsale": "$11.30",
-    "netchange": "-0.40",
-    "pctchange": "-3.419%",
-    "volume": "45298",
-    "marketCap": "458644027.00",
+    "lastsale": "$9.70",
+    "netchange": "-1.60",
+    "pctchange": "-14.159%",
+    "volume": "61331",
+    "marketCap": "393703280.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -1710,11 +1696,11 @@
   {
     "symbol": "GROY",
     "name": "Gold Royalty Corp. Common Shares",
-    "lastsale": "$1.27",
-    "netchange": "-0.05",
-    "pctchange": "-3.788%",
-    "volume": "802365",
-    "marketCap": "214720700.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.02",
+    "pctchange": "-1.575%",
+    "volume": "875301",
+    "marketCap": "211339271.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -1724,11 +1710,11 @@
   {
     "symbol": "GSAT",
     "name": "Globalstar Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.22",
-    "pctchange": "-9.91%",
-    "volume": "27286422",
-    "marketCap": "3784746760.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.05",
+    "pctchange": "-2.50%",
+    "volume": "21582022",
+    "marketCap": "3690128091.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Telecommunications Equipment",
@@ -1738,11 +1724,11 @@
   {
     "symbol": "GTE",
     "name": "Gran Tierra Energy Inc. Common Stock",
-    "lastsale": "$6.70",
-    "netchange": "-0.23",
-    "pctchange": "-3.319%",
-    "volume": "394807",
-    "marketCap": "206027238.00",
+    "lastsale": "$6.77",
+    "netchange": "0.07",
+    "pctchange": "1.045%",
+    "volume": "181810",
+    "marketCap": "208179761.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1752,11 +1738,11 @@
   {
     "symbol": "HCWC",
     "name": "Healthy Choice Wellness Corp. Class A Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.04",
-    "pctchange": "-3.333%",
-    "volume": "52162",
-    "marketCap": "11386269.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.05",
+    "pctchange": "-4.31%",
+    "volume": "54317",
+    "marketCap": "10895481.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -1766,10 +1752,10 @@
   {
     "symbol": "HNW",
     "name": "Pioneer Diversified High Income Fund Inc.",
-    "lastsale": "$12.31",
-    "netchange": "-0.115",
-    "pctchange": "-0.926%",
-    "volume": "61294",
+    "lastsale": "$12.29",
+    "netchange": "-0.02",
+    "pctchange": "-0.162%",
+    "volume": "30503",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -1780,11 +1766,11 @@
   {
     "symbol": "HUSA",
     "name": "Houston American Energy Corporation Common Stock",
-    "lastsale": "$1.38",
-    "netchange": "0.09",
-    "pctchange": "6.977%",
-    "volume": "648652",
-    "marketCap": "18059416.00",
+    "lastsale": "$1.39",
+    "netchange": "0.01",
+    "pctchange": "0.725%",
+    "volume": "227973",
+    "marketCap": "18190281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -1797,7 +1783,7 @@
     "lastsale": "$62.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "247",
+    "volume": "131",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1808,11 +1794,11 @@
   {
     "symbol": "HYLN",
     "name": "Hyliion Holdings Corp. Class A Common Stock",
-    "lastsale": "$3.01",
+    "lastsale": "$3.00",
     "netchange": "-0.01",
-    "pctchange": "-0.331%",
-    "volume": "1423287",
-    "marketCap": "522940649.00",
+    "pctchange": "-0.332%",
+    "volume": "1000319",
+    "marketCap": "521203305.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -1822,10 +1808,10 @@
   {
     "symbol": "IAF",
     "name": "abrdn Australia Equity Fund Inc. Common Stock",
-    "lastsale": "$4.35",
-    "netchange": "-0.08",
-    "pctchange": "-1.806%",
-    "volume": "112103",
+    "lastsale": "$4.34",
+    "netchange": "-0.01",
+    "pctchange": "-0.23%",
+    "volume": "41023",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -1836,11 +1822,11 @@
   {
     "symbol": "IAUX",
     "name": "i-80 Gold Corp. Common Shares",
-    "lastsale": "$0.555",
-    "netchange": "-0.0233",
-    "pctchange": "-4.029%",
-    "volume": "1946005",
-    "marketCap": "213617682.00",
+    "lastsale": "$0.5284",
+    "netchange": "-0.0266",
+    "pctchange": "-4.793%",
+    "volume": "2319218",
+    "marketCap": "203379429.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1850,11 +1836,11 @@
   {
     "symbol": "IBIO",
     "name": "iBio Inc. Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.09",
-    "pctchange": "-3.462%",
-    "volume": "31054",
-    "marketCap": "22965170.00",
+    "lastsale": "$2.31",
+    "netchange": "-0.20",
+    "pctchange": "-7.968%",
+    "volume": "132489",
+    "marketCap": "21135276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1864,11 +1850,11 @@
   {
     "symbol": "IBO",
     "name": "Impact BioMedical Inc. Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "0.03",
-    "pctchange": "1.415%",
-    "volume": "12511",
-    "marketCap": "24733503.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.26",
+    "pctchange": "-12.093%",
+    "volume": "16891",
+    "marketCap": "21742475.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1878,11 +1864,11 @@
   {
     "symbol": "IDR",
     "name": "Idaho Strategic Resources Inc. Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "-0.58",
-    "pctchange": "-4.545%",
-    "volume": "166231",
-    "marketCap": "166392673.00",
+    "lastsale": "$11.87",
+    "netchange": "-0.31",
+    "pctchange": "-2.545%",
+    "volume": "206644",
+    "marketCap": "162157720.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -1892,11 +1878,11 @@
   {
     "symbol": "IE",
     "name": "Ivanhoe Electric Inc. Common Stock",
-    "lastsale": "$8.21",
-    "netchange": "-0.30",
-    "pctchange": "-3.525%",
-    "volume": "344291",
-    "marketCap": "987715659.00",
+    "lastsale": "$7.70",
+    "netchange": "-0.51",
+    "pctchange": "-6.212%",
+    "volume": "425403",
+    "marketCap": "926359388.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Metal Mining",
@@ -1906,11 +1892,11 @@
   {
     "symbol": "IGC",
     "name": "IGC Pharma Inc. Common Stock",
-    "lastsale": "$0.3911",
-    "netchange": "0.0059",
-    "pctchange": "1.532%",
-    "volume": "489132",
-    "marketCap": "30290450.00",
+    "lastsale": "$0.4139",
+    "netchange": "0.0228",
+    "pctchange": "5.83%",
+    "volume": "432168",
+    "marketCap": "32056296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1920,11 +1906,11 @@
   {
     "symbol": "IHT",
     "name": "InnSuites Hospitality Trust Shares of Beneficial Interest",
-    "lastsale": "$2.217",
-    "netchange": "-0.015",
-    "pctchange": "-0.672%",
-    "volume": "1799",
-    "marketCap": "19453341.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.047",
+    "pctchange": "-2.12%",
+    "volume": "3204",
+    "marketCap": "19040934.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -1934,11 +1920,11 @@
   {
     "symbol": "IMO",
     "name": "Imperial Oil Limited Common Stock",
-    "lastsale": "$68.24",
-    "netchange": "-5.11",
-    "pctchange": "-6.967%",
-    "volume": "876712",
-    "marketCap": "35717020720.00",
+    "lastsale": "$67.37",
+    "netchange": "-0.87",
+    "pctchange": "-1.275%",
+    "volume": "511883",
+    "marketCap": "35261660110.00",
     "country": "Canada",
     "ipoyear": "1929",
     "industry": "Integrated oil Companies",
@@ -1948,11 +1934,11 @@
   {
     "symbol": "INDO",
     "name": "Indonesia Energy Corporation Limited Ordinary Shares",
-    "lastsale": "$2.80",
-    "netchange": "-0.03",
-    "pctchange": "-1.06%",
-    "volume": "212383",
-    "marketCap": "28567543.00",
+    "lastsale": "$2.95",
+    "netchange": "0.15",
+    "pctchange": "5.357%",
+    "volume": "1008675",
+    "marketCap": "30097947.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -1962,11 +1948,11 @@
   {
     "symbol": "INFU",
     "name": "InfuSystems Holdings Inc. Common Stock",
-    "lastsale": "$8.99",
-    "netchange": "-0.17",
-    "pctchange": "-1.856%",
-    "volume": "48096",
-    "marketCap": "191159737.00",
+    "lastsale": "$8.91",
+    "netchange": "-0.08",
+    "pctchange": "-0.89%",
+    "volume": "57530",
+    "marketCap": "189458649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1976,11 +1962,11 @@
   {
     "symbol": "INLX",
     "name": "Intellinetics Inc. Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "-0.22",
-    "pctchange": "-1.569%",
-    "volume": "1437",
-    "marketCap": "58385123.00",
+    "lastsale": "$14.34",
+    "netchange": "0.54",
+    "pctchange": "3.913%",
+    "volume": "2475",
+    "marketCap": "60669758.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -1990,11 +1976,11 @@
   {
     "symbol": "INTT",
     "name": "inTest Corporation Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "-0.07",
-    "pctchange": "-0.897%",
-    "volume": "24141",
-    "marketCap": "95655465.00",
+    "lastsale": "$7.76",
+    "netchange": "0.03",
+    "pctchange": "0.388%",
+    "volume": "28283",
+    "marketCap": "96026702.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -2004,11 +1990,11 @@
   {
     "symbol": "INUV",
     "name": "Inuvo Inc.",
-    "lastsale": "$0.3353",
-    "netchange": "-0.0048",
-    "pctchange": "-1.411%",
-    "volume": "794810",
-    "marketCap": "47109583.00",
+    "lastsale": "$0.3454",
+    "netchange": "0.0101",
+    "pctchange": "3.012%",
+    "volume": "1228588",
+    "marketCap": "48528631.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -2018,11 +2004,11 @@
   {
     "symbol": "IOR",
     "name": "Income Opportunity Realty Investors Inc. Common Stock",
-    "lastsale": "$17.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
-    "marketCap": "70141571.00",
+    "lastsale": "$18.3477",
+    "netchange": "1.0977",
+    "pctchange": "6.363%",
+    "volume": "7543",
+    "marketCap": "74605014.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Real Estate Investment Trusts",
@@ -2032,11 +2018,11 @@
   {
     "symbol": "ISDR",
     "name": "Issuer Direct Corporation Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "-0.257",
-    "pctchange": "-2.607%",
-    "volume": "11514",
-    "marketCap": "36806179.00",
+    "lastsale": "$9.79",
+    "netchange": "0.19",
+    "pctchange": "1.979%",
+    "volume": "2450",
+    "marketCap": "37534635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -2046,11 +2032,11 @@
   {
     "symbol": "ITP",
     "name": "IT Tech Packaging Inc. Common Stock",
-    "lastsale": "$0.213",
-    "netchange": "-0.02",
-    "pctchange": "-8.584%",
-    "volume": "159089",
-    "marketCap": "2144041.00",
+    "lastsale": "$0.20",
+    "netchange": "-0.013",
+    "pctchange": "-6.103%",
+    "volume": "90590",
+    "marketCap": "2013184.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -2060,11 +2046,11 @@
   {
     "symbol": "ITRG",
     "name": "Integra Resources Corp. Common Shares",
-    "lastsale": "$0.9771",
-    "netchange": "-0.0229",
-    "pctchange": "-2.29%",
-    "volume": "279776",
-    "marketCap": "164711420.00",
+    "lastsale": "$0.9399",
+    "netchange": "-0.0372",
+    "pctchange": "-3.807%",
+    "volume": "346089",
+    "marketCap": "158440552.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2074,11 +2060,11 @@
   {
     "symbol": "JOB",
     "name": "GEE Group Inc. Common Stock",
-    "lastsale": "$0.2456",
-    "netchange": "0.0053",
-    "pctchange": "2.206%",
-    "volume": "86084",
-    "marketCap": "26714300.00",
+    "lastsale": "$0.243",
+    "netchange": "-0.0026",
+    "pctchange": "-1.059%",
+    "volume": "64577",
+    "marketCap": "26431493.00",
     "country": "United States",
     "ipoyear": "1968",
     "industry": "Diversified Commercial Services",
@@ -2088,11 +2074,11 @@
   {
     "symbol": "KAPA",
     "name": "Kairos Pharma Ltd. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "0.06",
-    "pctchange": "3.614%",
-    "volume": "30657",
-    "marketCap": "22096470.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.02",
+    "pctchange": "-1.163%",
+    "volume": "136247",
+    "marketCap": "21839535.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2102,11 +2088,11 @@
   {
     "symbol": "KNW",
     "name": "Know Labs Inc. Common Stock",
-    "lastsale": "$0.24",
-    "netchange": "-0.01",
-    "pctchange": "-4.00%",
-    "volume": "6455389",
-    "marketCap": "25943505.00",
+    "lastsale": "$0.213",
+    "netchange": "-0.027",
+    "pctchange": "-11.25%",
+    "volume": "1356656",
+    "marketCap": "23024860.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2116,11 +2102,11 @@
   {
     "symbol": "KULR",
     "name": "KULR Technology Group Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.06",
-    "pctchange": "-4.918%",
-    "volume": "12654051",
-    "marketCap": "248504257.00",
+    "lastsale": "$1.18",
+    "netchange": "0.02",
+    "pctchange": "1.724%",
+    "volume": "10624616",
+    "marketCap": "252788813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2130,11 +2116,11 @@
   {
     "symbol": "LCTX",
     "name": "Lineage Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$0.52",
-    "netchange": "-0.0926",
-    "pctchange": "-15.116%",
-    "volume": "6957633",
-    "marketCap": "98195435.00",
+    "lastsale": "$0.506",
+    "netchange": "-0.014",
+    "pctchange": "-2.692%",
+    "volume": "2875929",
+    "marketCap": "95551712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2144,10 +2130,10 @@
   {
     "symbol": "LEGT",
     "name": "Legato Merger Corp. III Ordinary Shares",
-    "lastsale": "$10.3123",
-    "netchange": "-0.0077",
-    "pctchange": "-0.075%",
-    "volume": "242665",
+    "lastsale": "$10.30",
+    "netchange": "-0.0123",
+    "pctchange": "-0.119%",
+    "volume": "4302",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -2158,11 +2144,11 @@
   {
     "symbol": "LEU",
     "name": "Centrus Energy Corp. Class A Common Stock",
-    "lastsale": "$74.54",
-    "netchange": "-0.57",
-    "pctchange": "-0.759%",
-    "volume": "486319",
-    "marketCap": "1222189445.00",
+    "lastsale": "$72.42",
+    "netchange": "-2.12",
+    "pctchange": "-2.844%",
+    "volume": "333855",
+    "marketCap": "1187429026.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -2172,11 +2158,11 @@
   {
     "symbol": "LGCY",
     "name": "Legacy Education Inc. Common Stock",
-    "lastsale": "$8.24",
-    "netchange": "0.22",
-    "pctchange": "2.743%",
-    "volume": "99319",
-    "marketCap": "100891895.00",
+    "lastsale": "$8.93",
+    "netchange": "0.69",
+    "pctchange": "8.374%",
+    "volume": "148125",
+    "marketCap": "109340367.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2186,11 +2172,11 @@
   {
     "symbol": "LGL",
     "name": "LGL Group Inc. (The) Common Stock",
-    "lastsale": "$5.9501",
-    "netchange": "0.0501",
-    "pctchange": "0.849%",
-    "volume": "2186",
-    "marketCap": "31970215.00",
+    "lastsale": "$6.16",
+    "netchange": "0.2099",
+    "pctchange": "3.528%",
+    "volume": "2788",
+    "marketCap": "33098019.00",
     "country": "United States",
     "ipoyear": "1946",
     "industry": "Industrial Machinery/Components",
@@ -2200,11 +2186,11 @@
   {
     "symbol": "LODE",
     "name": "Comstock Inc. Common Stock",
-    "lastsale": "$0.386",
-    "netchange": "-0.0488",
-    "pctchange": "-11.224%",
-    "volume": "4155681",
-    "marketCap": "80771220.00",
+    "lastsale": "$0.3848",
+    "netchange": "-0.0012",
+    "pctchange": "-0.311%",
+    "volume": "2533378",
+    "marketCap": "80520118.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2214,11 +2200,11 @@
   {
     "symbol": "LPA",
     "name": "Logistic Properties of the Americas Ordinary Shares",
-    "lastsale": "$9.87",
-    "netchange": "-0.24",
-    "pctchange": "-2.374%",
-    "volume": "24621",
-    "marketCap": "312975203.00",
+    "lastsale": "$9.78",
+    "netchange": "-0.09",
+    "pctchange": "-0.912%",
+    "volume": "46517",
+    "marketCap": "310121326.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -2228,11 +2214,11 @@
   {
     "symbol": "LSF",
     "name": "Laird Superfood Inc. Common Stock",
-    "lastsale": "$8.36",
-    "netchange": "-0.13",
-    "pctchange": "-1.531%",
-    "volume": "91189",
-    "marketCap": "85863077.00",
+    "lastsale": "$8.24",
+    "netchange": "-0.12",
+    "pctchange": "-1.435%",
+    "volume": "65605",
+    "marketCap": "84630593.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -2242,11 +2228,11 @@
   {
     "symbol": "LXFR",
     "name": "Luxfer Holdings PLC Ordinary Shares",
-    "lastsale": "$13.69",
-    "netchange": "-0.33",
-    "pctchange": "-2.354%",
-    "volume": "88823",
-    "marketCap": "366684569.00",
+    "lastsale": "$13.63",
+    "netchange": "-0.06",
+    "pctchange": "-0.438%",
+    "volume": "76095",
+    "marketCap": "365077478.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Major Chemicals",
@@ -2256,11 +2242,11 @@
   {
     "symbol": "MAG",
     "name": "MAG Silver Corporation Ordinary Shares",
-    "lastsale": "$15.30",
-    "netchange": "-0.63",
-    "pctchange": "-3.955%",
-    "volume": "374341",
-    "marketCap": "1578617510.00",
+    "lastsale": "$14.94",
+    "netchange": "-0.36",
+    "pctchange": "-2.353%",
+    "volume": "488912",
+    "marketCap": "1541473568.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2270,11 +2256,11 @@
   {
     "symbol": "MAIA",
     "name": "MAIA Biotechnology Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "-0.06",
-    "pctchange": "-2.899%",
-    "volume": "120468",
-    "marketCap": "50917459.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.498%",
+    "volume": "118356",
+    "marketCap": "50664138.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2284,11 +2270,11 @@
   {
     "symbol": "MGLD",
     "name": "The Marygold Companies Inc. Common Stock",
-    "lastsale": "$1.5011",
-    "netchange": "0.0611",
-    "pctchange": "4.243%",
-    "volume": "10900",
-    "marketCap": "60533411.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.0011",
+    "pctchange": "-0.073%",
+    "volume": "9762",
+    "marketCap": "60489053.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -2298,11 +2284,11 @@
   {
     "symbol": "MHH",
     "name": "Mastech Digital Inc Common Stock",
-    "lastsale": "$14.69",
-    "netchange": "-0.68",
-    "pctchange": "-4.424%",
-    "volume": "25298",
-    "marketCap": "171960743.00",
+    "lastsale": "$14.90",
+    "netchange": "0.21",
+    "pctchange": "1.43%",
+    "volume": "9089",
+    "marketCap": "174418998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -2312,11 +2298,11 @@
   {
     "symbol": "MI",
     "name": "NFT Limited Class A Ordinary Share",
-    "lastsale": "$4.50",
-    "netchange": "-0.2771",
-    "pctchange": "-5.801%",
-    "volume": "33993",
-    "marketCap": "13905036.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.20",
+    "pctchange": "-4.444%",
+    "volume": "10125",
+    "marketCap": "13287034.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -2326,11 +2312,11 @@
   {
     "symbol": "MITQ",
     "name": "Moving iMage Technologies Inc. Common Stock",
-    "lastsale": "$0.667",
-    "netchange": "0.009",
-    "pctchange": "1.368%",
-    "volume": "35592",
-    "marketCap": "6601199.00",
+    "lastsale": "$0.7366",
+    "netchange": "0.0696",
+    "pctchange": "10.435%",
+    "volume": "114042",
+    "marketCap": "7290020.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -2340,11 +2326,11 @@
   {
     "symbol": "MLSS",
     "name": "Milestone Scientific Inc. Common Stock",
-    "lastsale": "$0.83",
+    "lastsale": "$0.81",
     "netchange": "-0.02",
-    "pctchange": "-2.353%",
-    "volume": "18376",
-    "marketCap": "64650429.00",
+    "pctchange": "-2.41%",
+    "volume": "253743",
+    "marketCap": "63092587.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Specialties",
@@ -2354,11 +2340,11 @@
   {
     "symbol": "MMA",
     "name": "Mixed Martial Arts Group Limited Ordinary Shares",
-    "lastsale": "$1.50",
-    "netchange": "-0.05",
-    "pctchange": "-3.226%",
-    "volume": "7016",
-    "marketCap": "15424029.00",
+    "lastsale": "$1.4904",
+    "netchange": "-0.0096",
+    "pctchange": "-0.64%",
+    "volume": "11636",
+    "marketCap": "15325315.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -2368,11 +2354,11 @@
   {
     "symbol": "MPTI",
     "name": "M-tron Industries Inc. Common Stock",
-    "lastsale": "$62.03",
-    "netchange": "-5.53",
-    "pctchange": "-8.185%",
-    "volume": "41088",
-    "marketCap": "177768613.00",
+    "lastsale": "$60.43",
+    "netchange": "-1.60",
+    "pctchange": "-2.579%",
+    "volume": "108984",
+    "marketCap": "173183255.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -2383,9 +2369,9 @@
     "symbol": "MPU",
     "name": "Mega Matrix Inc. Class A Ordinary Shares",
     "lastsale": "$1.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.714%",
-    "volume": "102269",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "61760",
     "marketCap": "66309139.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -2396,11 +2382,11 @@
   {
     "symbol": "MRT",
     "name": "Marti Technologies Inc. Class A Ordinary Shares",
-    "lastsale": "$3.09",
-    "netchange": "0.09",
-    "pctchange": "3.00%",
-    "volume": "31167",
-    "marketCap": "176241530.00",
+    "lastsale": "$3.01",
+    "netchange": "-0.08",
+    "pctchange": "-2.589%",
+    "volume": "73724",
+    "marketCap": "171678643.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Rental/Leasing Companies",
@@ -2410,11 +2396,11 @@
   {
     "symbol": "MSN",
     "name": "Emerson Radio Corporation Common Stock",
-    "lastsale": "$0.4205",
-    "netchange": "-0.0005",
-    "pctchange": "-0.119%",
-    "volume": "1125",
-    "marketCap": "8848435.00",
+    "lastsale": "$0.421",
+    "netchange": "0.0005",
+    "pctchange": "0.119%",
+    "volume": "3310",
+    "marketCap": "8858956.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Consumer Electronics/Appliances",
@@ -2424,11 +2410,11 @@
   {
     "symbol": "MTA",
     "name": "Metalla Royalty & Streaming Ltd. Common Shares",
-    "lastsale": "$2.71",
-    "netchange": "-0.12",
-    "pctchange": "-4.24%",
-    "volume": "251728",
-    "marketCap": "248878197.00",
+    "lastsale": "$2.74",
+    "netchange": "0.03",
+    "pctchange": "1.107%",
+    "volume": "1829195",
+    "marketCap": "251633306.00",
     "country": "",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2438,11 +2424,11 @@
   {
     "symbol": "MTNB",
     "name": "Matinas Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$0.581",
-    "netchange": "-0.009",
-    "pctchange": "-1.525%",
-    "volume": "28203",
-    "marketCap": "2955538.00",
+    "lastsale": "$0.568",
+    "netchange": "-0.013",
+    "pctchange": "-2.238%",
+    "volume": "240400",
+    "marketCap": "2889407.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2452,11 +2438,11 @@
   {
     "symbol": "MWG",
     "name": "Multi Ways Holdings Limited Ordinary Shares",
-    "lastsale": "$0.2603",
-    "netchange": "-0.009",
-    "pctchange": "-3.342%",
-    "volume": "14330",
-    "marketCap": "8027652.00",
+    "lastsale": "$0.2539",
+    "netchange": "-0.0064",
+    "pctchange": "-2.459%",
+    "volume": "104509",
+    "marketCap": "7830276.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Miscellaneous manufacturing industries",
@@ -2466,11 +2452,11 @@
   {
     "symbol": "MXC",
     "name": "Mexco Energy Corporation Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "-0.2483",
-    "pctchange": "-2.163%",
-    "volume": "7395",
-    "marketCap": "22976580.00",
+    "lastsale": "$11.50",
+    "netchange": "0.27",
+    "pctchange": "2.404%",
+    "volume": "3535",
+    "marketCap": "23529000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -2480,11 +2466,11 @@
   {
     "symbol": "MYND",
     "name": "Mynd.ai Inc. American Depositary Shares",
-    "lastsale": "$2.42",
-    "netchange": "0.10",
-    "pctchange": "4.31%",
-    "volume": "89209",
-    "marketCap": "110467632.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.29",
+    "pctchange": "-11.983%",
+    "volume": "115614",
+    "marketCap": "97229776.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -2494,11 +2480,11 @@
   {
     "symbol": "MYO",
     "name": "Myomo Inc. Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.313%",
-    "volume": "209113",
-    "marketCap": "192363733.00",
+    "lastsale": "$6.26",
+    "netchange": "-0.10",
+    "pctchange": "-1.572%",
+    "volume": "269992",
+    "marketCap": "189339146.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Specialties",
@@ -2508,11 +2494,11 @@
   {
     "symbol": "NAK",
     "name": "Northern Dynasty Minerals Ltd. Common Stock",
-    "lastsale": "$0.5184",
-    "netchange": "-0.0216",
-    "pctchange": "-4.00%",
-    "volume": "3839036",
-    "marketCap": "278771819.00",
+    "lastsale": "$0.501",
+    "netchange": "-0.0174",
+    "pctchange": "-3.356%",
+    "volume": "2534032",
+    "marketCap": "269414895.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2522,10 +2508,10 @@
   {
     "symbol": "NBH",
     "name": "Neuberger Berman Municipal Fund Inc. Common Stock",
-    "lastsale": "$10.71",
-    "netchange": "-0.09",
-    "pctchange": "-0.833%",
-    "volume": "103934",
+    "lastsale": "$10.63",
+    "netchange": "-0.08",
+    "pctchange": "-0.747%",
+    "volume": "111344",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -2536,11 +2522,11 @@
   {
     "symbol": "NBY",
     "name": "NovaBay Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.5576",
-    "netchange": "0.0227",
-    "pctchange": "4.244%",
-    "volume": "130362",
-    "marketCap": "2724262.00",
+    "lastsale": "$0.5749",
+    "netchange": "0.0173",
+    "pctchange": "3.103%",
+    "volume": "62815",
+    "marketCap": "2808785.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2550,11 +2536,11 @@
   {
     "symbol": "NCL",
     "name": "Northann Corp. Common Stock",
-    "lastsale": "$0.30",
-    "netchange": "0.0647",
-    "pctchange": "27.497%",
-    "volume": "2090544",
-    "marketCap": "10309320.00",
+    "lastsale": "$0.3017",
+    "netchange": "0.0017",
+    "pctchange": "0.567%",
+    "volume": "1181856",
+    "marketCap": "10367739.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Plastic Products",
@@ -2565,9 +2551,9 @@
     "symbol": "NEN",
     "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership",
     "lastsale": "$80.59",
-    "netchange": "-2.11",
-    "pctchange": "-2.551%",
-    "volume": "102",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "9310724.00",
     "country": "United States",
     "ipoyear": "",
@@ -2578,11 +2564,11 @@
   {
     "symbol": "NEWP",
     "name": "New Pacific Metals Corp. Common Shares",
-    "lastsale": "$1.52",
-    "netchange": "-0.07",
-    "pctchange": "-4.403%",
-    "volume": "228393",
-    "marketCap": "260322219.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.05",
+    "pctchange": "-3.289%",
+    "volume": "226890",
+    "marketCap": "251758988.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2592,11 +2578,11 @@
   {
     "symbol": "NFGC",
     "name": "New Found Gold Corp Common Shares",
-    "lastsale": "$1.67",
-    "netchange": "-0.10",
-    "pctchange": "-5.65%",
-    "volume": "570865",
-    "marketCap": "332060146.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.05",
+    "pctchange": "-2.994%",
+    "volume": "578547",
+    "marketCap": "322118226.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -2606,11 +2592,11 @@
   {
     "symbol": "NG",
     "name": "Novagold Resources Inc.",
-    "lastsale": "$3.57",
-    "netchange": "-0.26",
-    "pctchange": "-6.789%",
-    "volume": "1235581",
-    "marketCap": "1193917645.00",
+    "lastsale": "$3.40",
+    "netchange": "-0.17",
+    "pctchange": "-4.762%",
+    "volume": "1281576",
+    "marketCap": "1137064424.00",
     "country": "Canada",
     "ipoyear": "2003",
     "industry": "Precious Metals",
@@ -2620,11 +2606,11 @@
   {
     "symbol": "NGD",
     "name": "New Gold Inc.",
-    "lastsale": "$2.87",
-    "netchange": "-0.21",
-    "pctchange": "-6.818%",
-    "volume": "11140152",
-    "marketCap": "2269022000.00",
+    "lastsale": "$2.77",
+    "netchange": "-0.10",
+    "pctchange": "-3.484%",
+    "volume": "8939909",
+    "marketCap": "2189962000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2634,11 +2620,11 @@
   {
     "symbol": "NHC",
     "name": "National HealthCare Corporation Common Stock",
-    "lastsale": "$120.43",
-    "netchange": "-2.27",
-    "pctchange": "-1.85%",
-    "volume": "21360",
-    "marketCap": "1859568060.00",
+    "lastsale": "$121.44",
+    "netchange": "1.01",
+    "pctchange": "0.839%",
+    "volume": "61326",
+    "marketCap": "1875163541.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Hospital/Nursing Management",
@@ -2648,10 +2634,10 @@
   {
     "symbol": "NHS",
     "name": "Neuberger Berman High Yield Strategies Fund",
-    "lastsale": "$7.90",
-    "netchange": "-0.03",
-    "pctchange": "-0.378%",
-    "volume": "77153",
+    "lastsale": "$7.86",
+    "netchange": "-0.04",
+    "pctchange": "-0.506%",
+    "volume": "154584",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2662,10 +2648,10 @@
   {
     "symbol": "NML",
     "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock",
-    "lastsale": "$8.96",
-    "netchange": "-0.08",
-    "pctchange": "-0.885%",
-    "volume": "167205",
+    "lastsale": "$8.99",
+    "netchange": "0.03",
+    "pctchange": "0.335%",
+    "volume": "143149",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -2676,11 +2662,11 @@
   {
     "symbol": "NNVC",
     "name": "NanoViricides Inc. Common Stock",
-    "lastsale": "$1.47",
-    "netchange": "0.04",
-    "pctchange": "2.797%",
-    "volume": "85208",
-    "marketCap": "21090090.00",
+    "lastsale": "$1.48",
+    "netchange": "0.01",
+    "pctchange": "0.68%",
+    "volume": "94271",
+    "marketCap": "21233560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2690,10 +2676,10 @@
   {
     "symbol": "NRO",
     "name": "Neuberger Berman Real Estate Securities Income Fund Inc.",
-    "lastsale": "$3.652",
-    "netchange": "-0.038",
-    "pctchange": "-1.03%",
-    "volume": "149925",
+    "lastsale": "$3.64",
+    "netchange": "-0.012",
+    "pctchange": "-0.329%",
+    "volume": "104508",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -2704,11 +2690,11 @@
   {
     "symbol": "NRXS",
     "name": "Neuraxis Inc. Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "0.06",
-    "pctchange": "2.326%",
-    "volume": "29393",
-    "marketCap": "18427799.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.16",
+    "pctchange": "-6.061%",
+    "volume": "27404",
+    "marketCap": "17310963.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -2718,11 +2704,11 @@
   {
     "symbol": "NTIP",
     "name": "Network-1 Technologies Inc. Common Stock",
-    "lastsale": "$1.32",
+    "lastsale": "$1.28",
     "netchange": "-0.04",
-    "pctchange": "-2.941%",
-    "volume": "110524",
-    "marketCap": "30408229.00",
+    "pctchange": "-3.03%",
+    "volume": "1320",
+    "marketCap": "29486767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -2732,11 +2718,11 @@
   {
     "symbol": "OBE",
     "name": "Obsidian Energy Ltd. Common Shares",
-    "lastsale": "$5.43",
-    "netchange": "-0.12",
-    "pctchange": "-2.162%",
-    "volume": "411694",
-    "marketCap": "412709376.00",
+    "lastsale": "$5.41",
+    "netchange": "-0.02",
+    "pctchange": "-0.368%",
+    "volume": "842384",
+    "marketCap": "411189268.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -2746,11 +2732,11 @@
   {
     "symbol": "OGEN",
     "name": "Oragenics Inc. Common Stock",
-    "lastsale": "$0.3258",
-    "netchange": "-0.03",
-    "pctchange": "-8.432%",
-    "volume": "68397",
-    "marketCap": "3978891.00",
+    "lastsale": "$0.33",
+    "netchange": "0.0042",
+    "pctchange": "1.289%",
+    "volume": "74817",
+    "marketCap": "4030184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2760,10 +2746,10 @@
   {
     "symbol": "OPP^C",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)",
-    "lastsale": "$10.06",
-    "netchange": "-0.04",
-    "pctchange": "-0.396%",
-    "volume": "8631",
+    "lastsale": "$10.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "11971",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2774,11 +2760,11 @@
   {
     "symbol": "OPTT",
     "name": "Ocean Power Technologies Inc. Common Stock",
-    "lastsale": "$0.2935",
-    "netchange": "-0.0048",
-    "pctchange": "-1.609%",
-    "volume": "8971634",
-    "marketCap": "28744142.00",
+    "lastsale": "$0.3387",
+    "netchange": "0.0452",
+    "pctchange": "15.40%",
+    "volume": "28905899",
+    "marketCap": "30068508.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -2788,11 +2774,11 @@
   {
     "symbol": "ORLA",
     "name": "Orla Mining Ltd. Common Shares",
-    "lastsale": "$5.63",
-    "netchange": "-0.02",
-    "pctchange": "-0.354%",
-    "volume": "848116",
-    "marketCap": "1803035031.00",
+    "lastsale": "$5.58",
+    "netchange": "-0.05",
+    "pctchange": "-0.888%",
+    "volume": "764233",
+    "marketCap": "1787022286.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -2802,11 +2788,11 @@
   {
     "symbol": "OSTX",
     "name": "OS Therapies Incorporated Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "0.79",
-    "pctchange": "21.526%",
-    "volume": "240006",
-    "marketCap": "94723166.00",
+    "lastsale": "$3.02",
+    "netchange": "-1.44",
+    "pctchange": "-32.287%",
+    "volume": "347191",
+    "marketCap": "64139902.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2816,11 +2802,11 @@
   {
     "symbol": "OZ",
     "name": "Belpointe PREP LLC Class A Units",
-    "lastsale": "$76.24",
-    "netchange": "-0.26",
-    "pctchange": "-0.34%",
-    "volume": "4042",
-    "marketCap": "285678370.00",
+    "lastsale": "$78.46",
+    "netchange": "2.22",
+    "pctchange": "2.912%",
+    "volume": "4606",
+    "marketCap": "293996917.00",
     "country": "",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2830,11 +2816,11 @@
   {
     "symbol": "PAPL",
     "name": "Pineapple Financial Inc. Common Stock",
-    "lastsale": "$0.49",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "89893",
-    "marketCap": "3563974.00",
+    "lastsale": "$0.451",
+    "netchange": "-0.039",
+    "pctchange": "-7.959%",
+    "volume": "55969",
+    "marketCap": "3280311.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -2844,10 +2830,10 @@
   {
     "symbol": "PCG^A",
     "name": "Pacific Gas & Electric Co. 6% Preferred Stock",
-    "lastsale": "$24.64",
-    "netchange": "0.12",
-    "pctchange": "0.489%",
-    "volume": "3193",
+    "lastsale": "$24.30",
+    "netchange": "-0.34",
+    "pctchange": "-1.38%",
+    "volume": "5336",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2858,10 +2844,10 @@
   {
     "symbol": "PCG^B",
     "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock",
-    "lastsale": "$21.9869",
-    "netchange": "0.1019",
-    "pctchange": "0.466%",
-    "volume": "428",
+    "lastsale": "$21.26",
+    "netchange": "-0.7269",
+    "pctchange": "-3.306%",
+    "volume": "3085",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2872,10 +2858,10 @@
   {
     "symbol": "PCG^C",
     "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock",
-    "lastsale": "$22.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "52",
+    "lastsale": "$21.02",
+    "netchange": "-1.03",
+    "pctchange": "-4.671%",
+    "volume": "733",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2886,10 +2872,10 @@
   {
     "symbol": "PCG^D",
     "name": "Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock",
-    "lastsale": "$19.585",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
+    "lastsale": "$19.67",
+    "netchange": "0.085",
+    "pctchange": "0.434%",
+    "volume": "474",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2917,7 +2903,7 @@
     "lastsale": "$19.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "225",
+    "volume": "98",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2928,10 +2914,10 @@
   {
     "symbol": "PCG^H",
     "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock",
-    "lastsale": "$17.9709",
-    "netchange": "-0.379",
-    "pctchange": "-2.065%",
-    "volume": "1302",
+    "lastsale": "$18.2499",
+    "netchange": "0.279",
+    "pctchange": "1.553%",
+    "volume": "1243",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2956,11 +2942,11 @@
   {
     "symbol": "PED",
     "name": "Pedevco Corp. Common Stock",
-    "lastsale": "$0.7531",
-    "netchange": "-0.0429",
-    "pctchange": "-5.389%",
-    "volume": "298434",
-    "marketCap": "67398886.00",
+    "lastsale": "$0.78",
+    "netchange": "0.0269",
+    "pctchange": "3.572%",
+    "volume": "109324",
+    "marketCap": "69806308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -2970,11 +2956,11 @@
   {
     "symbol": "PHGE",
     "name": "BiomX Inc. COmmon Stock",
-    "lastsale": "$0.6297",
-    "netchange": "-0.0153",
-    "pctchange": "-2.372%",
-    "volume": "42234",
-    "marketCap": "11445806.00",
+    "lastsale": "$0.634",
+    "netchange": "0.0043",
+    "pctchange": "0.683%",
+    "volume": "32380",
+    "marketCap": "11523966.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2984,11 +2970,11 @@
   {
     "symbol": "PLAG",
     "name": "Planet Green Holdings Corp. Common Stock",
-    "lastsale": "$2.65",
-    "netchange": "0.04",
-    "pctchange": "1.533%",
-    "volume": "5810",
-    "marketCap": "19299192.00",
+    "lastsale": "$2.6214",
+    "netchange": "-0.0286",
+    "pctchange": "-1.079%",
+    "volume": "12118",
+    "marketCap": "19090906.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -2998,11 +2984,11 @@
   {
     "symbol": "PLG",
     "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$1.43",
-    "netchange": "-0.09",
-    "pctchange": "-5.921%",
-    "volume": "524698",
-    "marketCap": "146546612.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.06",
+    "pctchange": "-4.196%",
+    "volume": "509247",
+    "marketCap": "140397803.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3015,7 +3001,7 @@
     "lastsale": "$1.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "538710",
+    "volume": "455234",
     "marketCap": "132540449.00",
     "country": "Israel",
     "ipoyear": "",
@@ -3026,11 +3012,11 @@
   {
     "symbol": "PMNT",
     "name": "Perfect Moment Ltd. Common Stock",
-    "lastsale": "$1.475",
-    "netchange": "0.025",
-    "pctchange": "1.724%",
-    "volume": "34759",
-    "marketCap": "23619011.00",
+    "lastsale": "$1.315",
+    "netchange": "-0.16",
+    "pctchange": "-10.847%",
+    "volume": "118052",
+    "marketCap": "21056949.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "",
@@ -3040,11 +3026,11 @@
   {
     "symbol": "PRK",
     "name": "Park National Corporation Common Stock",
-    "lastsale": "$186.81",
-    "netchange": "-2.86",
-    "pctchange": "-1.508%",
-    "volume": "82344",
-    "marketCap": "3018659427.00",
+    "lastsale": "$186.87",
+    "netchange": "0.06",
+    "pctchange": "0.032%",
+    "volume": "58421",
+    "marketCap": "3019628966.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -3054,11 +3040,11 @@
   {
     "symbol": "PTN",
     "name": "Palatin Technologies Inc. Common Stock",
-    "lastsale": "$0.8559",
-    "netchange": "-0.0353",
-    "pctchange": "-3.961%",
-    "volume": "501187",
-    "marketCap": "16731276.00",
+    "lastsale": "$0.875",
+    "netchange": "0.0191",
+    "pctchange": "2.232%",
+    "volume": "258386",
+    "marketCap": "17104646.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3068,11 +3054,11 @@
   {
     "symbol": "PW",
     "name": "Power REIT (MD) Common Stock",
-    "lastsale": "$1.33",
-    "netchange": "-0.04",
-    "pctchange": "-2.92%",
-    "volume": "545020",
-    "marketCap": "4508249.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.09",
+    "pctchange": "-6.767%",
+    "volume": "176830",
+    "marketCap": "4203180.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate Investment Trusts",
@@ -3096,11 +3082,11 @@
   {
     "symbol": "PZG",
     "name": "Paramount Gold Nevada Corp. Common Stock",
-    "lastsale": "$0.35",
+    "lastsale": "$0.36",
     "netchange": "0.01",
-    "pctchange": "2.941%",
-    "volume": "178964",
-    "marketCap": "23138026.00",
+    "pctchange": "2.857%",
+    "volume": "35505",
+    "marketCap": "23799112.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Mining",
@@ -3110,10 +3096,10 @@
   {
     "symbol": "RCG",
     "name": "RENN Fund Inc Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.02",
-    "pctchange": "-0.778%",
-    "volume": "13968",
+    "lastsale": "$2.5177",
+    "netchange": "-0.0323",
+    "pctchange": "-1.267%",
+    "volume": "15999",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -3124,11 +3110,11 @@
   {
     "symbol": "REI",
     "name": "Ring Energy Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "-0.01",
-    "pctchange": "-0.704%",
-    "volume": "2704592",
-    "marketCap": "279456408.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.02",
+    "pctchange": "-1.418%",
+    "volume": "862040",
+    "marketCap": "275492487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3138,11 +3124,11 @@
   {
     "symbol": "REPX",
     "name": "Riley Exploration Permian Inc. Common Stock",
-    "lastsale": "$32.52",
-    "netchange": "-0.06",
-    "pctchange": "-0.184%",
-    "volume": "83026",
-    "marketCap": "698622802.00",
+    "lastsale": "$32.98",
+    "netchange": "0.46",
+    "pctchange": "1.415%",
+    "volume": "58144",
+    "marketCap": "708504921.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -3152,39 +3138,25 @@
   {
     "symbol": "RHE",
     "name": "Regional Health Properties Inc. Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.0798",
-    "pctchange": "-4.866%",
-    "volume": "6866",
-    "marketCap": "2931628.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.10",
+    "pctchange": "-6.41%",
+    "volume": "10107",
+    "marketCap": "2743704.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Real Estate",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/rhe"
   },
-  {
-    "symbol": "RHE^A",
-    "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$0.35",
-    "netchange": "-0.03",
-    "pctchange": "-7.895%",
-    "volume": "1000",
-    "marketCap": "",
-    "country": "",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/rhe^a"
-  },
   {
     "symbol": "RLGT",
     "name": "Radiant Logistics Inc. Common Stock",
-    "lastsale": "$7.17",
-    "netchange": "0.08",
-    "pctchange": "1.128%",
-    "volume": "70588",
-    "marketCap": "336383526.00",
+    "lastsale": "$7.08",
+    "netchange": "-0.09",
+    "pctchange": "-1.255%",
+    "volume": "38919",
+    "marketCap": "332161138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -3194,11 +3166,11 @@
   {
     "symbol": "ROLR",
     "name": "High Roller Technologies Inc. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "-0.55",
-    "pctchange": "-8.029%",
-    "volume": "13150",
-    "marketCap": "52082730.00",
+    "lastsale": "$5.88",
+    "netchange": "-0.42",
+    "pctchange": "-6.667%",
+    "volume": "4933",
+    "marketCap": "48610548.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3208,11 +3180,11 @@
   {
     "symbol": "RVP",
     "name": "Retractable Technologies Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "0.005",
-    "pctchange": "0.80%",
-    "volume": "30800",
-    "marketCap": "18860410.00",
+    "lastsale": "$0.636",
+    "netchange": "0.006",
+    "pctchange": "0.952%",
+    "volume": "41661",
+    "marketCap": "19040033.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical/Dental Instruments",
@@ -3222,11 +3194,11 @@
   {
     "symbol": "RYDE",
     "name": "Ryde Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.39",
-    "netchange": "-0.0115",
-    "pctchange": "-2.864%",
-    "volume": "60825",
-    "marketCap": "7559086.00",
+    "lastsale": "$0.38",
+    "netchange": "-0.01",
+    "pctchange": "-2.564%",
+    "volume": "124175",
+    "marketCap": "7365263.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -3236,11 +3208,11 @@
   {
     "symbol": "SACC",
     "name": "Sachem Capital Corp. 6.875% Notes due 2024",
-    "lastsale": "$25.18",
-    "netchange": "0.08",
-    "pctchange": "0.319%",
-    "volume": "6203",
-    "marketCap": "1258126405.00",
+    "lastsale": "$24.91",
+    "netchange": "-0.27",
+    "pctchange": "-1.072%",
+    "volume": "19737",
+    "marketCap": "1244635772.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -3250,11 +3222,11 @@
   {
     "symbol": "SACH",
     "name": "Sachem Capital Corp. Common Shares",
-    "lastsale": "$1.38",
-    "netchange": "0.02",
-    "pctchange": "1.471%",
-    "volume": "441955",
-    "marketCap": "68952122.00",
+    "lastsale": "$1.31",
+    "netchange": "-0.07",
+    "pctchange": "-5.072%",
+    "volume": "701411",
+    "marketCap": "65454551.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -3264,10 +3236,10 @@
   {
     "symbol": "SACH^A",
     "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.88",
-    "netchange": "0.10",
-    "pctchange": "0.506%",
-    "volume": "9324",
+    "lastsale": "$19.00",
+    "netchange": "-0.88",
+    "pctchange": "-4.427%",
+    "volume": "11671",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3278,11 +3250,11 @@
   {
     "symbol": "SATX",
     "name": "SatixFy Communications Ltd. Ordinary Share",
-    "lastsale": "$0.91",
-    "netchange": "-0.0068",
-    "pctchange": "-0.742%",
-    "volume": "65966",
-    "marketCap": "75633916.00",
+    "lastsale": "$1.028",
+    "netchange": "0.118",
+    "pctchange": "12.967%",
+    "volume": "231312",
+    "marketCap": "85441390.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3292,11 +3264,11 @@
   {
     "symbol": "SBEV",
     "name": "Splash Beverage Group Inc. (NV) Common Stock",
-    "lastsale": "$0.153",
-    "netchange": "-0.0022",
-    "pctchange": "-1.418%",
-    "volume": "472289",
-    "marketCap": "9441786.00",
+    "lastsale": "$0.157",
+    "netchange": "0.004",
+    "pctchange": "2.614%",
+    "volume": "288514",
+    "marketCap": "9688630.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3306,11 +3278,11 @@
   {
     "symbol": "SCCC",
     "name": "Sachem Capital Corp. 7.75% Notes due 2025",
-    "lastsale": "$24.76",
-    "netchange": "0.21",
-    "pctchange": "0.855%",
-    "volume": "2447",
-    "marketCap": "1237140977.00",
+    "lastsale": "$24.17",
+    "netchange": "-0.59",
+    "pctchange": "-2.383%",
+    "volume": "15977",
+    "marketCap": "1207661446.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -3320,11 +3292,11 @@
   {
     "symbol": "SCCD",
     "name": "Sachem Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$20.85",
-    "netchange": "-0.09",
-    "pctchange": "-0.43%",
-    "volume": "2464",
-    "marketCap": "1041776630.00",
+    "lastsale": "$20.20",
+    "netchange": "-0.65",
+    "pctchange": "-3.118%",
+    "volume": "149673",
+    "marketCap": "1009299181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3334,11 +3306,11 @@
   {
     "symbol": "SCCE",
     "name": "Sachem Capital Corp. 6.00% Notes due 2027",
-    "lastsale": "$20.54",
-    "netchange": "-0.11",
-    "pctchange": "-0.533%",
-    "volume": "7101",
-    "marketCap": "1026287385.00",
+    "lastsale": "$19.57",
+    "netchange": "-0.97",
+    "pctchange": "-4.722%",
+    "volume": "19162",
+    "marketCap": "977821038.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3348,11 +3320,11 @@
   {
     "symbol": "SCCF",
     "name": "Sachem Capital Corp. 7.125% Notes due 2027",
-    "lastsale": "$20.69",
-    "netchange": "-0.10",
-    "pctchange": "-0.481%",
-    "volume": "2852",
-    "marketCap": "1033782181.00",
+    "lastsale": "$19.89",
+    "netchange": "-0.80",
+    "pctchange": "-3.867%",
+    "volume": "25924",
+    "marketCap": "993809936.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3362,11 +3334,11 @@
   {
     "symbol": "SCCG",
     "name": "Sachem Capital Corp. 8.00% Notes due 2027",
-    "lastsale": "$21.86",
-    "netchange": "-0.08",
-    "pctchange": "-0.365%",
-    "volume": "18187",
-    "marketCap": "1092241589.00",
+    "lastsale": "$21.10",
+    "netchange": "-0.76",
+    "pctchange": "-3.477%",
+    "volume": "22317",
+    "marketCap": "1054267957.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -3376,11 +3348,11 @@
   {
     "symbol": "SCPX",
     "name": "Scorpius Holdings Inc. Common Stock",
-    "lastsale": "$0.33",
-    "netchange": "-0.0054",
-    "pctchange": "-1.61%",
-    "volume": "126595",
-    "marketCap": "1429318.00",
+    "lastsale": "$0.3001",
+    "netchange": "-0.0299",
+    "pctchange": "-9.061%",
+    "volume": "307599",
+    "marketCap": "1299814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3390,11 +3362,11 @@
   {
     "symbol": "SEB",
     "name": "Seaboard Corporation Common Stock",
-    "lastsale": "$2578.45",
-    "netchange": "11.63",
-    "pctchange": "0.453%",
-    "volume": "2940",
-    "marketCap": "2503816765.00",
+    "lastsale": "$2548.00",
+    "netchange": "-30.45",
+    "pctchange": "-1.181%",
+    "volume": "1482",
+    "marketCap": "2474248140.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -3404,11 +3376,11 @@
   {
     "symbol": "SEG",
     "name": "Seaport Entertainment Group Inc. Common Stock",
-    "lastsale": "$28.55",
-    "netchange": "-0.13",
-    "pctchange": "-0.453%",
-    "volume": "85552",
-    "marketCap": "362731262.00",
+    "lastsale": "$28.15",
+    "netchange": "-0.40",
+    "pctchange": "-1.401%",
+    "volume": "46715",
+    "marketCap": "357649212.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3418,11 +3390,11 @@
   {
     "symbol": "SENS",
     "name": "Senseonics Holdings Inc. Common Stock",
-    "lastsale": "$0.4311",
-    "netchange": "0.0706",
-    "pctchange": "19.584%",
-    "volume": "25026237",
-    "marketCap": "255481135.00",
+    "lastsale": "$0.4468",
+    "netchange": "0.0157",
+    "pctchange": "3.642%",
+    "volume": "51549939",
+    "marketCap": "264785366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -3432,11 +3404,11 @@
   {
     "symbol": "SER",
     "name": "Serina Therapeutics Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "-0.06",
-    "pctchange": "-1.261%",
-    "volume": "19774",
-    "marketCap": "41792287.00",
+    "lastsale": "$4.51",
+    "netchange": "-0.19",
+    "pctchange": "-4.043%",
+    "volume": "13902",
+    "marketCap": "40102812.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3446,11 +3418,11 @@
   {
     "symbol": "SGN",
     "name": "Signing Day Sports Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "-0.21",
-    "pctchange": "-6.087%",
-    "volume": "31193",
-    "marketCap": "1868424.00",
+    "lastsale": "$2.91",
+    "netchange": "-0.33",
+    "pctchange": "-10.185%",
+    "volume": "63698",
+    "marketCap": "1678121.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3460,11 +3432,11 @@
   {
     "symbol": "SIF",
     "name": "SIFCO Industries Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.10",
-    "pctchange": "-2.50%",
-    "volume": "10552",
-    "marketCap": "24101536.00",
+    "lastsale": "$3.875",
+    "netchange": "-0.025",
+    "pctchange": "-0.641%",
+    "volume": "1080",
+    "marketCap": "23947039.00",
     "country": "United States",
     "ipoyear": "1969",
     "industry": "Aerospace",
@@ -3474,11 +3446,11 @@
   {
     "symbol": "SILV",
     "name": "SilverCrest Metals Inc. Common Shares",
-    "lastsale": "$10.84",
-    "netchange": "-0.74",
-    "pctchange": "-6.39%",
-    "volume": "1571599",
-    "marketCap": "1610323734.00",
+    "lastsale": "$10.37",
+    "netchange": "-0.47",
+    "pctchange": "-4.336%",
+    "volume": "1030549",
+    "marketCap": "1540503425.00",
     "country": "Canada",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -3488,11 +3460,11 @@
   {
     "symbol": "SIM",
     "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares",
-    "lastsale": "$27.56",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "1700",
-    "marketCap": "4236350619.00",
+    "lastsale": "$26.29",
+    "netchange": "-1.27",
+    "pctchange": "-4.608%",
+    "volume": "1883",
+    "marketCap": "4041134172.00",
     "country": "Mexico",
     "ipoyear": "1998",
     "industry": "Steel/Iron Ore",
@@ -3502,11 +3474,11 @@
   {
     "symbol": "SKYH",
     "name": "Sky Harbour Group Corporation Class A Common Stock",
-    "lastsale": "$13.81",
-    "netchange": "0.18",
-    "pctchange": "1.321%",
-    "volume": "112366",
-    "marketCap": "986554540.00",
+    "lastsale": "$13.69",
+    "netchange": "-0.12",
+    "pctchange": "-0.869%",
+    "volume": "142628",
+    "marketCap": "977982017.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -3516,11 +3488,11 @@
   {
     "symbol": "SLI",
     "name": "Standard Lithium Ltd. Common Shares",
-    "lastsale": "$1.56",
-    "netchange": "-0.07",
-    "pctchange": "-4.294%",
-    "volume": "1124076",
-    "marketCap": "287947800.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.08",
+    "pctchange": "-5.128%",
+    "volume": "2070722",
+    "marketCap": "273181246.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -3530,11 +3502,11 @@
   {
     "symbol": "SLND",
     "name": "Southland Holdings Inc. Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "0.04",
-    "pctchange": "1.163%",
-    "volume": "19513",
-    "marketCap": "167407182.00",
+    "lastsale": "$3.46",
+    "netchange": "-0.02",
+    "pctchange": "-0.575%",
+    "volume": "10756",
+    "marketCap": "166445072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -3544,11 +3516,11 @@
   {
     "symbol": "SLSR",
     "name": "Solaris Resources Inc. Common Shares",
-    "lastsale": "$3.21",
-    "netchange": "-0.15",
-    "pctchange": "-4.464%",
-    "volume": "41116",
-    "marketCap": "520801292.00",
+    "lastsale": "$3.12",
+    "netchange": "-0.09",
+    "pctchange": "-2.804%",
+    "volume": "63740",
+    "marketCap": "506199386.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -3558,11 +3530,11 @@
   {
     "symbol": "SOAR",
     "name": "Volato Group Inc. Class A Common Stock",
-    "lastsale": "$0.267",
-    "netchange": "-0.0054",
-    "pctchange": "-1.982%",
-    "volume": "1260346",
-    "marketCap": "7951420.00",
+    "lastsale": "$0.2656",
+    "netchange": "-0.0014",
+    "pctchange": "-0.524%",
+    "volume": "2390181",
+    "marketCap": "7909727.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -3572,11 +3544,11 @@
   {
     "symbol": "SSY",
     "name": "SunLink Health Systems Inc. Common Stock",
-    "lastsale": "$0.76",
-    "netchange": "0.01",
-    "pctchange": "1.333%",
-    "volume": "20355",
-    "marketCap": "5350858.00",
+    "lastsale": "$0.769",
+    "netchange": "0.009",
+    "pctchange": "1.184%",
+    "volume": "12544",
+    "marketCap": "5414224.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Hospital/Nursing Management",
@@ -3586,11 +3558,11 @@
   {
     "symbol": "STRW",
     "name": "Strawberry Fields REIT Inc. Common Stock",
-    "lastsale": "$10.37",
-    "netchange": "0.08",
-    "pctchange": "0.777%",
-    "volume": "323460",
-    "marketCap": "77578126.00",
+    "lastsale": "$10.35",
+    "netchange": "-0.02",
+    "pctchange": "-0.193%",
+    "volume": "59048",
+    "marketCap": "77428505.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -3600,11 +3572,11 @@
   {
     "symbol": "STXS",
     "name": "Stereotaxis Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.05",
-    "pctchange": "-2.232%",
-    "volume": "271151",
-    "marketCap": "185557620.00",
+    "lastsale": "$2.34",
+    "netchange": "0.15",
+    "pctchange": "6.849%",
+    "volume": "571126",
+    "marketCap": "198267046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -3614,11 +3586,11 @@
   {
     "symbol": "SVM",
     "name": "Silvercorp Metals Inc. Common Shares",
-    "lastsale": "$3.14",
-    "netchange": "-0.15",
-    "pctchange": "-4.559%",
-    "volume": "1919696",
-    "marketCap": "679785505.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.09",
+    "pctchange": "-2.866%",
+    "volume": "2487750",
+    "marketCap": "660301207.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3628,11 +3600,11 @@
   {
     "symbol": "SVT",
     "name": "Servotronics Inc. Common Stock",
-    "lastsale": "$10.57",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "278",
-    "marketCap": "26998275.00",
+    "lastsale": "$10.72",
+    "netchange": "0.15",
+    "pctchange": "1.419%",
+    "volume": "1312",
+    "marketCap": "27381410.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "Industrial Machinery/Components",
@@ -3642,11 +3614,11 @@
   {
     "symbol": "SYNX",
     "name": "Silynxcom Ltd. Ordinary Shares",
-    "lastsale": "$2.98",
-    "netchange": "0.0761",
-    "pctchange": "2.621%",
-    "volume": "6048",
-    "marketCap": "15645000.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.18",
+    "pctchange": "-6.04%",
+    "volume": "4043",
+    "marketCap": "14700000.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -3656,11 +3628,11 @@
   {
     "symbol": "TGB",
     "name": "Taseko Mines Ltd. Common Stock",
-    "lastsale": "$2.09",
-    "netchange": "-0.08",
-    "pctchange": "-3.687%",
-    "volume": "2145922",
-    "marketCap": "613104422.00",
+    "lastsale": "$2.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.478%",
+    "volume": "3408543",
+    "marketCap": "610170908.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3670,11 +3642,11 @@
   {
     "symbol": "THM",
     "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$0.5112",
-    "netchange": "-0.0548",
-    "pctchange": "-9.682%",
-    "volume": "257806",
-    "marketCap": "102083288.00",
+    "lastsale": "$0.4926",
+    "netchange": "-0.0186",
+    "pctchange": "-3.638%",
+    "volume": "321011",
+    "marketCap": "98368990.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -3684,11 +3656,11 @@
   {
     "symbol": "TMP",
     "name": "Tompkins Financial Corporation Common Stock",
-    "lastsale": "$76.09",
-    "netchange": "-1.65",
-    "pctchange": "-2.122%",
-    "volume": "34113",
-    "marketCap": "1095215263.00",
+    "lastsale": "$76.43",
+    "netchange": "0.34",
+    "pctchange": "0.447%",
+    "volume": "45685",
+    "marketCap": "1100109115.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Major Banks",
@@ -3699,9 +3671,9 @@
     "symbol": "TMQ",
     "name": "Trilogy Metals Inc. Common Stock",
     "lastsale": "$1.13",
-    "netchange": "-0.07",
-    "pctchange": "-5.833%",
-    "volume": "436654",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "141406",
     "marketCap": "181820180.00",
     "country": "Canada",
     "ipoyear": "",
@@ -3712,11 +3684,11 @@
   {
     "symbol": "TOON",
     "name": "Kartoon Studios Inc. Common Stock",
-    "lastsale": "$0.5099",
-    "netchange": "0.0098",
-    "pctchange": "1.96%",
-    "volume": "974119",
-    "marketCap": "20176175.00",
+    "lastsale": "$0.601",
+    "netchange": "0.0911",
+    "pctchange": "17.866%",
+    "volume": "1079278",
+    "marketCap": "23780901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -3726,11 +3698,11 @@
   {
     "symbol": "TOPS",
     "name": "TOP Ships Inc. Common Stock",
-    "lastsale": "$6.3248",
-    "netchange": "0.0248",
-    "pctchange": "0.394%",
-    "volume": "14022",
-    "marketCap": "29259771.00",
+    "lastsale": "$6.21",
+    "netchange": "-0.1148",
+    "pctchange": "-1.815%",
+    "volume": "4217",
+    "marketCap": "28728683.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -3740,11 +3712,11 @@
   {
     "symbol": "TOVX",
     "name": "Theriva Biologics Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.05",
-    "pctchange": "4.386%",
-    "volume": "24940",
-    "marketCap": "3311114.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.84%",
+    "volume": "50418",
+    "marketCap": "3283290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3754,11 +3726,11 @@
   {
     "symbol": "TPET",
     "name": "Trio Petroleum Corp. Common Stock",
-    "lastsale": "$0.9492",
-    "netchange": "-0.0398",
-    "pctchange": "-4.024%",
-    "volume": "128691",
-    "marketCap": "2400443.00",
+    "lastsale": "$0.9299",
+    "netchange": "-0.0193",
+    "pctchange": "-2.033%",
+    "volume": "134336",
+    "marketCap": "2351635.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -3768,11 +3740,11 @@
   {
     "symbol": "TRT",
     "name": "Trio-Tech International Common Stock",
-    "lastsale": "$6.65",
-    "netchange": "0.10",
-    "pctchange": "1.527%",
-    "volume": "2570",
-    "marketCap": "28264528.00",
+    "lastsale": "$6.57",
+    "netchange": "-0.08",
+    "pctchange": "-1.203%",
+    "volume": "11968",
+    "marketCap": "27924504.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Industrial Machinery/Components",
@@ -3782,11 +3754,11 @@
   {
     "symbol": "TRX",
     "name": "TRX Gold Corporation Common Stock",
-    "lastsale": "$0.3437",
-    "netchange": "-0.0113",
-    "pctchange": "-3.183%",
-    "volume": "1794254",
-    "marketCap": "96089387.00",
+    "lastsale": "$0.3354",
+    "netchange": "-0.0084",
+    "pctchange": "-2.443%",
+    "volume": "674668",
+    "marketCap": "93975973.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3796,11 +3768,11 @@
   {
     "symbol": "UAMY",
     "name": "United States Antimony Corporation Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "0.17",
-    "pctchange": "11.333%",
-    "volume": "7730083",
-    "marketCap": "181093103.00",
+    "lastsale": "$1.92",
+    "netchange": "0.25",
+    "pctchange": "14.97%",
+    "volume": "18202167",
+    "marketCap": "208202849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3810,11 +3782,11 @@
   {
     "symbol": "UAVS",
     "name": "AgEagle Aerial Systems Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "-0.02",
-    "pctchange": "-0.374%",
-    "volume": "790745",
-    "marketCap": "25148582.00",
+    "lastsale": "$5.19",
+    "netchange": "-0.14",
+    "pctchange": "-2.627%",
+    "volume": "1104308",
+    "marketCap": "24488019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3824,11 +3796,11 @@
   {
     "symbol": "UEC",
     "name": "Uranium Energy Corp. Common Stock",
-    "lastsale": "$8.18",
-    "netchange": "-0.28",
-    "pctchange": "-3.31%",
-    "volume": "5707865",
-    "marketCap": "3460860781.00",
+    "lastsale": "$7.88",
+    "netchange": "-0.30",
+    "pctchange": "-3.667%",
+    "volume": "5577536",
+    "marketCap": "3333934346.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -3838,11 +3810,11 @@
   {
     "symbol": "UMAC",
     "name": "Unusual Machines Inc. Common Stock",
-    "lastsale": "$8.85",
-    "netchange": "0.05",
-    "pctchange": "0.568%",
-    "volume": "1657654",
-    "marketCap": "73459248.00",
+    "lastsale": "$11.10",
+    "netchange": "2.25",
+    "pctchange": "25.424%",
+    "volume": "6839646",
+    "marketCap": "92135328.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -3852,11 +3824,11 @@
   {
     "symbol": "URG",
     "name": "Ur Energy Inc Common Shares (Canada)",
-    "lastsale": "$1.26",
-    "netchange": "0.01",
-    "pctchange": "0.80%",
-    "volume": "3901624",
-    "marketCap": "458767308.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.04",
+    "pctchange": "-3.175%",
+    "volume": "2267164",
+    "marketCap": "444203266.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3866,11 +3838,11 @@
   {
     "symbol": "USAS",
     "name": "Americas Gold and Silver Corporation Common Shares no par value",
-    "lastsale": "$0.3909",
-    "netchange": "-0.0255",
-    "pctchange": "-6.124%",
-    "volume": "764801",
-    "marketCap": "98123691.00",
+    "lastsale": "$0.40",
+    "netchange": "0.0091",
+    "pctchange": "2.328%",
+    "volume": "647817",
+    "marketCap": "100407972.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -3880,10 +3852,10 @@
   {
     "symbol": "UTG",
     "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$32.94",
-    "netchange": "0.16",
-    "pctchange": "0.488%",
-    "volume": "208766",
+    "lastsale": "$33.03",
+    "netchange": "0.09",
+    "pctchange": "0.273%",
+    "volume": "212187",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -3894,11 +3866,11 @@
   {
     "symbol": "UUU",
     "name": "Universal Security Instruments Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "0.10",
-    "pctchange": "4.505%",
-    "volume": "48238",
-    "marketCap": "5365898.00",
+    "lastsale": "$2.30",
+    "netchange": "-0.02",
+    "pctchange": "-0.862%",
+    "volume": "63584",
+    "marketCap": "5319640.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Electronic Components",
@@ -3908,11 +3880,11 @@
   {
     "symbol": "UUUU",
     "name": "Energy Fuels Inc Ordinary Shares (Canada)",
-    "lastsale": "$6.16",
-    "netchange": "-0.24",
-    "pctchange": "-3.75%",
-    "volume": "4959305",
-    "marketCap": "1008207724.00",
+    "lastsale": "$5.97",
+    "netchange": "-0.19",
+    "pctchange": "-3.084%",
+    "volume": "3465023",
+    "marketCap": "983132173.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -3922,11 +3894,11 @@
   {
     "symbol": "VENU",
     "name": "Venu Holding Corporation Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "-0.20",
-    "pctchange": "-2.00%",
-    "volume": "76390",
-    "marketCap": "356934336.00",
+    "lastsale": "$9.35",
+    "netchange": "-0.45",
+    "pctchange": "-4.592%",
+    "volume": "66774",
+    "marketCap": "340544494.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -3936,10 +3908,10 @@
   {
     "symbol": "VFL",
     "name": "abrdn National Municipal Income Fund Common Stock",
-    "lastsale": "$10.67",
-    "netchange": "-0.10",
-    "pctchange": "-0.929%",
-    "volume": "55512",
+    "lastsale": "$10.54",
+    "netchange": "-0.13",
+    "pctchange": "-1.218%",
+    "volume": "58744",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3950,11 +3922,11 @@
   {
     "symbol": "VGZ",
     "name": "Vista Gold Corp Common Stock",
-    "lastsale": "$0.545",
-    "netchange": "-0.0261",
-    "pctchange": "-4.57%",
-    "volume": "273232",
-    "marketCap": "67115447.00",
+    "lastsale": "$0.5537",
+    "netchange": "0.0087",
+    "pctchange": "1.596%",
+    "volume": "220546",
+    "marketCap": "68186831.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Precious Metals",
@@ -3964,11 +3936,11 @@
   {
     "symbol": "VINE",
     "name": "Fresh Vine Wine Inc. Common Stock",
-    "lastsale": "$0.67",
-    "netchange": "-0.0238",
-    "pctchange": "-3.43%",
-    "volume": "43703",
-    "marketCap": "10704072.00",
+    "lastsale": "$0.6648",
+    "netchange": "-0.0052",
+    "pctchange": "-0.776%",
+    "volume": "88076",
+    "marketCap": "10620996.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -3978,11 +3950,11 @@
   {
     "symbol": "VKI",
     "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)",
-    "lastsale": "$9.08",
-    "netchange": "-0.10",
-    "pctchange": "-1.089%",
-    "volume": "126465",
-    "marketCap": "403206662.00",
+    "lastsale": "$9.03",
+    "netchange": "-0.05",
+    "pctchange": "-0.551%",
+    "volume": "175650",
+    "marketCap": "400986361.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -3992,11 +3964,11 @@
   {
     "symbol": "VNRX",
     "name": "VolitionRX Limited Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "-0.041",
-    "pctchange": "-6.298%",
-    "volume": "314013",
-    "marketCap": "56525535.00",
+    "lastsale": "$0.565",
+    "netchange": "-0.045",
+    "pctchange": "-7.377%",
+    "volume": "390161",
+    "marketCap": "52355619.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -4006,11 +3978,11 @@
   {
     "symbol": "VTAK",
     "name": "Catheter Precision Inc. Common Stock",
-    "lastsale": "$0.3702",
-    "netchange": "-0.0038",
-    "pctchange": "-1.016%",
-    "volume": "65211",
-    "marketCap": "2963315.00",
+    "lastsale": "$0.354",
+    "netchange": "-0.0162",
+    "pctchange": "-4.376%",
+    "volume": "102804",
+    "marketCap": "2833640.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -4020,11 +3992,11 @@
   {
     "symbol": "VZLA",
     "name": "Vizsla Silver Corp. Common Shares",
-    "lastsale": "$1.82",
-    "netchange": "-0.08",
-    "pctchange": "-4.211%",
-    "volume": "1358584",
-    "marketCap": "497595458.00",
+    "lastsale": "$1.84",
+    "netchange": "0.02",
+    "pctchange": "1.099%",
+    "volume": "1482648",
+    "marketCap": "503063540.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -4034,11 +4006,11 @@
   {
     "symbol": "WRN",
     "name": "Western Copper and Gold Corporation Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "306723",
-    "marketCap": "216058912.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.04",
+    "pctchange": "-3.67%",
+    "volume": "195214",
+    "marketCap": "208130144.00",
     "country": "Canada",
     "ipoyear": "2011",
     "industry": "Metal Mining",
@@ -4048,11 +4020,11 @@
   {
     "symbol": "WWR",
     "name": "Westwater Resources Inc. Common Stock",
-    "lastsale": "$0.5674",
-    "netchange": "-0.0191",
-    "pctchange": "-3.257%",
-    "volume": "418539",
-    "marketCap": "35466496.00",
+    "lastsale": "$0.5549",
+    "netchange": "-0.0125",
+    "pctchange": "-2.203%",
+    "volume": "316330",
+    "marketCap": "34685158.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -4062,11 +4034,11 @@
   {
     "symbol": "WYY",
     "name": "WidePoint Corporation Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "0.02",
-    "pctchange": "0.358%",
-    "volume": "83991",
-    "marketCap": "54889341.00",
+    "lastsale": "$5.57",
+    "netchange": "-0.03",
+    "pctchange": "-0.536%",
+    "volume": "57339",
+    "marketCap": "54595291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4076,11 +4048,11 @@
   {
     "symbol": "XPL",
     "name": "Solitario Resources Corp. Common Stock",
-    "lastsale": "$0.675",
-    "netchange": "0.021",
-    "pctchange": "3.211%",
-    "volume": "69179",
-    "marketCap": "54970932.00",
+    "lastsale": "$0.6702",
+    "netchange": "-0.0048",
+    "pctchange": "-0.711%",
+    "volume": "72391",
+    "marketCap": "54580028.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -4090,11 +4062,11 @@
   {
     "symbol": "XTNT",
     "name": "Xtant Medical Holdings Inc. Common Stock",
-    "lastsale": "$0.3732",
-    "netchange": "-0.0098",
-    "pctchange": "-2.559%",
-    "volume": "541196",
-    "marketCap": "51877956.00",
+    "lastsale": "$0.3651",
+    "netchange": "-0.0081",
+    "pctchange": "-2.17%",
+    "volume": "500491",
+    "marketCap": "50751987.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4104,11 +4076,11 @@
   {
     "symbol": "YCBD",
     "name": "cbdMD Inc. Common Stock",
-    "lastsale": "$0.39",
-    "netchange": "-0.011",
-    "pctchange": "-2.743%",
-    "volume": "94831",
-    "marketCap": "1467739.00",
+    "lastsale": "$0.3908",
+    "netchange": "0.0008",
+    "pctchange": "0.205%",
+    "volume": "125680",
+    "marketCap": "1470750.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Package Goods/Cosmetics",
@@ -4119,9 +4091,9 @@
     "symbol": "YCBD^A",
     "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock",
     "lastsale": "$0.65",
-    "netchange": "-0.065",
-    "pctchange": "-9.091%",
-    "volume": "10749",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "92",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4132,11 +4104,11 @@
   {
     "symbol": "ZDGE",
     "name": "Zedge Inc. Class B Common Stock ",
-    "lastsale": "$2.76",
+    "lastsale": "$2.73",
     "netchange": "-0.03",
-    "pctchange": "-1.075%",
-    "volume": "12193",
-    "marketCap": "39036159.00",
+    "pctchange": "-1.087%",
+    "volume": "41606",
+    "marketCap": "38611853.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -4146,11 +4118,11 @@
   {
     "symbol": "ZOM",
     "name": "Zomedica Corp. Common Shares",
-    "lastsale": "$0.1231",
-    "netchange": "-0.0013",
-    "pctchange": "-1.045%",
-    "volume": "4110734",
-    "marketCap": "120631804.00",
+    "lastsale": "$0.123",
+    "netchange": "-0.0001",
+    "pctchange": "-0.081%",
+    "volume": "3930775",
+    "marketCap": "120533809.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -4160,11 +4132,11 @@
   {
     "symbol": "ZONE",
     "name": "CleanCore Solutions Inc. Class B Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.14",
-    "pctchange": "8.696%",
-    "volume": "1041453",
-    "marketCap": "14427439.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.07",
+    "pctchange": "-4.00%",
+    "volume": "437715",
+    "marketCap": "13850342.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json
index 3f4baa19..966bd3e3 100644
--- a/amex/amex_tickers.json
+++ b/amex/amex_tickers.json
@@ -110,7 +110,6 @@
   "GLO",
   "GLQ",
   "GLU",
-  "GLU^A",
   "GLU^B",
   "GLV",
   "GNS",
@@ -225,7 +224,6 @@
   "REI",
   "REPX",
   "RHE",
-  "RHE^A",
   "RLGT",
   "ROLR",
   "RVP",
diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt
index 4eb42a33..ad3780b1 100644
--- a/amex/amex_tickers.txt
+++ b/amex/amex_tickers.txt
@@ -113,8 +113,6 @@ GLO
 GLQ
 GLU
 GLU
-A
-GLU
 B
 GLV
 GNS
@@ -240,8 +238,6 @@ RCG
 REI
 REPX
 RHE
-RHE
-A
 RLGT
 ROLR
 RVP
diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json
index c7f2e02b..2a408263 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": "$0.8799",
-    "netchange": "0.0116",
-    "pctchange": "1.336%",
-    "volume": "8596",
-    "marketCap": "28156914.00",
+    "lastsale": "$0.89",
+    "netchange": "0.01",
+    "pctchange": "1.136%",
+    "volume": "12413",
+    "marketCap": "28480116.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -17,9 +17,9 @@
     "symbol": "AADI",
     "name": "Aadi Bioscience Inc. Common Stock",
     "lastsale": "$2.41",
-    "netchange": "-0.01",
-    "pctchange": "-0.413%",
-    "volume": "57707",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "81684",
     "marketCap": "59400215.00",
     "country": "United States",
     "ipoyear": "",
@@ -30,11 +30,11 @@
   {
     "symbol": "AAL",
     "name": "American Airlines Group Inc. Common Stock",
-    "lastsale": "$17.24",
-    "netchange": "-0.34",
-    "pctchange": "-1.934%",
-    "volume": "17643069",
-    "marketCap": "11328938371.00",
+    "lastsale": "$16.92",
+    "netchange": "-0.32",
+    "pctchange": "-1.856%",
+    "volume": "20160232",
+    "marketCap": "11118656452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -44,11 +44,11 @@
   {
     "symbol": "AAME",
     "name": "Atlantic American Corporation Common Stock",
-    "lastsale": "$1.53",
-    "netchange": "0.05",
-    "pctchange": "3.378%",
-    "volume": "4410",
-    "marketCap": "31211630.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.03",
+    "pctchange": "-1.961%",
+    "volume": "1429",
+    "marketCap": "30599637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAOI",
     "name": "Applied Optoelectronics Inc. Common Stock",
-    "lastsale": "$33.00",
-    "netchange": "-0.675",
-    "pctchange": "-2.004%",
-    "volume": "2690378",
-    "marketCap": "1487580699.00",
+    "lastsale": "$36.43",
+    "netchange": "3.43",
+    "pctchange": "10.394%",
+    "volume": "4418911",
+    "marketCap": "1642198935.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAON",
     "name": "AAON Inc. Common Stock",
-    "lastsale": "$131.27",
-    "netchange": "-1.09",
-    "pctchange": "-0.824%",
-    "volume": "134070",
-    "marketCap": "10669576374.00",
+    "lastsale": "$131.32",
+    "netchange": "0.05",
+    "pctchange": "0.038%",
+    "volume": "358082",
+    "marketCap": "10673640355.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -86,11 +86,11 @@
   {
     "symbol": "AAPL",
     "name": "Apple Inc. Common Stock",
-    "lastsale": "$247.96",
-    "netchange": "1.47",
-    "pctchange": "0.596%",
-    "volume": "32660938",
-    "marketCap": "3748119471080.00",
+    "lastsale": "$248.13",
+    "netchange": "0.17",
+    "pctchange": "0.069%",
+    "volume": "33131992",
+    "marketCap": "3750689160990.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Computer Manufacturing",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABAT",
     "name": "American Battery Technology Company Common Stock",
-    "lastsale": "$0.9765",
-    "netchange": "-0.0235",
-    "pctchange": "-2.35%",
-    "volume": "406766",
-    "marketCap": "72770410.00",
+    "lastsale": "$0.9467",
+    "netchange": "-0.0298",
+    "pctchange": "-3.052%",
+    "volume": "244659",
+    "marketCap": "70549664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCL",
     "name": "AbCellera Biologics Inc. Common Shares",
-    "lastsale": "$2.95",
-    "netchange": "0.04",
-    "pctchange": "1.375%",
-    "volume": "3688388",
-    "marketCap": "869263319.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.14",
+    "pctchange": "-4.746%",
+    "volume": "3226088",
+    "marketCap": "828010145.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEO",
     "name": "Abeona Therapeutics Inc. Common Stock",
-    "lastsale": "$5.91",
-    "netchange": "-0.10",
-    "pctchange": "-1.664%",
-    "volume": "158374",
-    "marketCap": "256913787.00",
+    "lastsale": "$5.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.338%",
+    "volume": "131495",
+    "marketCap": "256044367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABL",
     "name": "Abacus Life Inc. Class A Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "-0.03",
-    "pctchange": "-0.379%",
-    "volume": "328644",
-    "marketCap": "589215487.00",
+    "lastsale": "$7.94",
+    "netchange": "0.05",
+    "pctchange": "0.634%",
+    "volume": "97806",
+    "marketCap": "592949426.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABLLL",
     "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$26.68",
-    "netchange": "0.06",
-    "pctchange": "0.225%",
-    "volume": "6921",
-    "marketCap": "1991697938.00",
+    "lastsale": "$26.69",
+    "netchange": "0.01",
+    "pctchange": "0.037%",
+    "volume": "1978",
+    "marketCap": "1992444451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABLLW",
     "name": "Abacus Life Inc. Warrant",
-    "lastsale": "$1.15",
-    "netchange": "0.03",
-    "pctchange": "2.679%",
-    "volume": "22406",
-    "marketCap": "85880584.00",
+    "lastsale": "$1.13",
+    "netchange": "-0.02",
+    "pctchange": "-1.739%",
+    "volume": "26895",
+    "marketCap": "84387009.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -184,11 +184,11 @@
   {
     "symbol": "ABLV",
     "name": "Able View Global Inc. Class B Ordinary Shares",
-    "lastsale": "$0.62",
-    "netchange": "-0.066",
-    "pctchange": "-9.621%",
-    "volume": "4665",
-    "marketCap": "26262724.00",
+    "lastsale": "$0.5601",
+    "netchange": "-0.0599",
+    "pctchange": "-9.661%",
+    "volume": "14889",
+    "marketCap": "23725406.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -212,11 +212,11 @@
   {
     "symbol": "ABNB",
     "name": "Airbnb Inc. Class A Common Stock",
-    "lastsale": "$137.47",
-    "netchange": "-1.37",
-    "pctchange": "-0.987%",
-    "volume": "4253327",
-    "marketCap": "87152081351.00",
+    "lastsale": "$130.95",
+    "netchange": "-6.52",
+    "pctchange": "-4.743%",
+    "volume": "5285821",
+    "marketCap": "83018586258.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Diversified Commercial Services",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABOS",
     "name": "Acumen Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "-0.11",
-    "pctchange": "-5.046%",
-    "volume": "339987",
-    "marketCap": "124365140.00",
+    "lastsale": "$2.03",
+    "netchange": "-0.04",
+    "pctchange": "-1.932%",
+    "volume": "336982",
+    "marketCap": "121961949.00",
     "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": "$1.60",
-    "netchange": "0.02",
-    "pctchange": "1.266%",
-    "volume": "21090",
-    "marketCap": "82429768.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.07",
+    "pctchange": "-4.375%",
+    "volume": "16493",
+    "marketCap": "78823466.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -254,11 +254,11 @@
   {
     "symbol": "ABSI",
     "name": "Absci Corporation Common Stock",
-    "lastsale": "$3.68",
-    "netchange": "-0.70",
-    "pctchange": "-15.982%",
-    "volume": "6591174",
-    "marketCap": "422669193.00",
+    "lastsale": "$3.695",
+    "netchange": "0.015",
+    "pctchange": "0.408%",
+    "volume": "2430355",
+    "marketCap": "424392030.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -268,11 +268,11 @@
   {
     "symbol": "ABTS",
     "name": "Abits Group Inc Ordinary Shares",
-    "lastsale": "$0.45",
-    "netchange": "-0.1499",
-    "pctchange": "-24.987%",
-    "volume": "299268",
-    "marketCap": "15999605.00",
+    "lastsale": "$0.4946",
+    "netchange": "0.0446",
+    "pctchange": "9.911%",
+    "volume": "107612",
+    "marketCap": "17585343.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -282,11 +282,11 @@
   {
     "symbol": "ABUS",
     "name": "Arbutus Biopharma Corporation Common Stock",
-    "lastsale": "$3.56",
+    "lastsale": "$3.48",
     "netchange": "-0.08",
-    "pctchange": "-2.198%",
-    "volume": "661391",
-    "marketCap": "674590399.00",
+    "pctchange": "-2.247%",
+    "volume": "565575",
+    "marketCap": "659431064.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -296,11 +296,11 @@
   {
     "symbol": "ABVC",
     "name": "ABVC BioPharma Inc. Common Stock",
-    "lastsale": "$0.515",
-    "netchange": "-0.0048",
-    "pctchange": "-0.923%",
-    "volume": "343711",
-    "marketCap": "6682378.00",
+    "lastsale": "$0.505",
+    "netchange": "-0.01",
+    "pctchange": "-1.942%",
+    "volume": "179429",
+    "marketCap": "6552623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -310,11 +310,11 @@
   {
     "symbol": "ABVE",
     "name": "Above Food Ingredients Inc. Common Stock",
-    "lastsale": "$0.4882",
-    "netchange": "-0.0121",
-    "pctchange": "-2.419%",
-    "volume": "108207",
-    "marketCap": "13574209.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.0382",
+    "pctchange": "-7.825%",
+    "volume": "93551",
+    "marketCap": "12512073.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -324,11 +324,11 @@
   {
     "symbol": "ABVEW",
     "name": "Above Food Ingredients Inc. Warrants",
-    "lastsale": "$0.021",
-    "netchange": "0.0008",
-    "pctchange": "3.96%",
-    "volume": "1892",
-    "marketCap": "583897.00",
+    "lastsale": "$0.0236",
+    "netchange": "0.0026",
+    "pctchange": "12.381%",
+    "volume": "2538",
+    "marketCap": "656189.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -338,11 +338,11 @@
   {
     "symbol": "ABVX",
     "name": "Abivax SA American Depositary Shares",
-    "lastsale": "$7.65",
-    "netchange": "-0.29",
-    "pctchange": "-3.652%",
-    "volume": "57391",
-    "marketCap": "481318714.00",
+    "lastsale": "$7.11",
+    "netchange": "-0.54",
+    "pctchange": "-7.059%",
+    "volume": "281343",
+    "marketCap": "447343276.00",
     "country": "France",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -353,9 +353,9 @@
     "symbol": "ACAD",
     "name": "ACADIA Pharmaceuticals Inc. Common Stock",
     "lastsale": "$17.26",
-    "netchange": "-0.76",
-    "pctchange": "-4.218%",
-    "volume": "1363080",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2023628",
     "marketCap": "2871924039.00",
     "country": "United States",
     "ipoyear": "1985",
@@ -366,11 +366,11 @@
   {
     "symbol": "ACB",
     "name": "Aurora Cannabis Inc. Common Shares",
-    "lastsale": "$4.27",
-    "netchange": "-0.07",
-    "pctchange": "-1.613%",
-    "volume": "447019",
-    "marketCap": "233401518.00",
+    "lastsale": "$4.31",
+    "netchange": "0.04",
+    "pctchange": "0.937%",
+    "volume": "520408",
+    "marketCap": "235587949.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACCD",
     "name": "Accolade Inc. Common Stock",
-    "lastsale": "$3.48",
-    "netchange": "-0.18",
-    "pctchange": "-4.918%",
-    "volume": "605523",
-    "marketCap": "280269038.00",
+    "lastsale": "$3.49",
+    "netchange": "0.01",
+    "pctchange": "0.287%",
+    "volume": "583725",
+    "marketCap": "281074409.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -394,11 +394,11 @@
   {
     "symbol": "ACDC",
     "name": "ProFrac Holding Corp. Class A Common Stock",
-    "lastsale": "$7.95",
-    "netchange": "-0.08",
-    "pctchange": "-0.996%",
-    "volume": "418359",
-    "marketCap": "1273165486.00",
+    "lastsale": "$7.73",
+    "netchange": "-0.22",
+    "pctchange": "-2.767%",
+    "volume": "279949",
+    "marketCap": "1237933233.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oilfield Services/Equipment",
@@ -408,11 +408,11 @@
   {
     "symbol": "ACET",
     "name": "Adicet Bio Inc. Common Stock ",
-    "lastsale": "$0.9744",
-    "netchange": "-0.0456",
-    "pctchange": "-4.471%",
-    "volume": "454203",
-    "marketCap": "80291495.00",
+    "lastsale": "$0.9648",
+    "netchange": "-0.0096",
+    "pctchange": "-0.985%",
+    "volume": "699380",
+    "marketCap": "79500446.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACGL",
     "name": "Arch Capital Group Ltd. Common Stock",
-    "lastsale": "$93.92",
-    "netchange": "-0.15",
-    "pctchange": "-0.159%",
-    "volume": "1449197",
-    "marketCap": "35336637276.00",
+    "lastsale": "$93.42",
+    "netchange": "-0.50",
+    "pctchange": "-0.532%",
+    "volume": "2067230",
+    "marketCap": "35148516336.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -436,11 +436,11 @@
   {
     "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": "$19.30",
-    "netchange": "-0.07",
-    "pctchange": "-0.361%",
-    "volume": "35264",
-    "marketCap": "7261468265.00",
+    "lastsale": "$18.72",
+    "netchange": "-0.2956",
+    "pctchange": "-1.555%",
+    "volume": "51076",
+    "marketCap": "7043247975.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -450,11 +450,11 @@
   {
     "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": "$22.38",
-    "netchange": "-0.17",
-    "pctchange": "-0.754%",
-    "volume": "39790",
-    "marketCap": "8420293252.00",
+    "lastsale": "$21.98",
+    "netchange": "-0.0594",
+    "pctchange": "-0.27%",
+    "volume": "42092",
+    "marketCap": "8269796500.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -464,11 +464,11 @@
   {
     "symbol": "ACHC",
     "name": "Acadia Healthcare Company Inc. Common Stock",
-    "lastsale": "$40.34",
-    "netchange": "0.50",
-    "pctchange": "1.255%",
-    "volume": "1832083",
-    "marketCap": "3746995100.00",
+    "lastsale": "$40.66",
+    "netchange": "0.32",
+    "pctchange": "0.793%",
+    "volume": "1084705",
+    "marketCap": "3776718412.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -478,11 +478,11 @@
   {
     "symbol": "ACHL",
     "name": "Achilles Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.99",
-    "netchange": "-0.03",
-    "pctchange": "-2.941%",
-    "volume": "191678",
-    "marketCap": "40672119.00",
+    "lastsale": "$0.9899",
+    "netchange": "-0.0001",
+    "pctchange": "-0.01%",
+    "volume": "207251",
+    "marketCap": "40668010.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -492,11 +492,11 @@
   {
     "symbol": "ACHV",
     "name": "Achieve Life Sciences Inc. Common Shares",
-    "lastsale": "$4.14",
-    "netchange": "-0.10",
-    "pctchange": "-2.358%",
-    "volume": "161464",
-    "marketCap": "142374376.00",
+    "lastsale": "$4.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.966%",
+    "volume": "88508",
+    "marketCap": "140998779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -506,11 +506,11 @@
   {
     "symbol": "ACIC",
     "name": "American Coastal Insurance Corporation Common Stock",
-    "lastsale": "$13.86",
-    "netchange": "-0.29",
-    "pctchange": "-2.049%",
-    "volume": "87354",
-    "marketCap": "668120773.00",
+    "lastsale": "$13.88",
+    "netchange": "0.02",
+    "pctchange": "0.144%",
+    "volume": "56985",
+    "marketCap": "669084873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -520,11 +520,11 @@
   {
     "symbol": "ACIU",
     "name": "AC Immune SA Common Stock",
-    "lastsale": "$2.99",
-    "netchange": "-0.13",
-    "pctchange": "-4.167%",
-    "volume": "143008",
-    "marketCap": "296601509.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.04",
+    "pctchange": "-1.338%",
+    "volume": "86948",
+    "marketCap": "292633596.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -534,11 +534,11 @@
   {
     "symbol": "ACIW",
     "name": "ACI Worldwide Inc. Common Stock",
-    "lastsale": "$54.60",
-    "netchange": "-1.25",
-    "pctchange": "-2.238%",
-    "volume": "609568",
-    "marketCap": "5726919853.00",
+    "lastsale": "$54.01",
+    "netchange": "-0.59",
+    "pctchange": "-1.081%",
+    "volume": "503410",
+    "marketCap": "5665035554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -548,11 +548,11 @@
   {
     "symbol": "ACLS",
     "name": "Axcelis Technologies Inc. Common Stock",
-    "lastsale": "$75.66",
-    "netchange": "-0.19",
-    "pctchange": "-0.25%",
-    "volume": "335314",
-    "marketCap": "2459412358.00",
+    "lastsale": "$75.29",
+    "netchange": "-0.37",
+    "pctchange": "-0.489%",
+    "volume": "490228",
+    "marketCap": "2447385097.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -562,11 +562,11 @@
   {
     "symbol": "ACLX",
     "name": "Arcellx Inc. Common Stock",
-    "lastsale": "$83.42",
-    "netchange": "-3.56",
-    "pctchange": "-4.093%",
-    "volume": "487981",
-    "marketCap": "4510908971.00",
+    "lastsale": "$83.80",
+    "netchange": "0.38",
+    "pctchange": "0.456%",
+    "volume": "411147",
+    "marketCap": "4531457346.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -576,11 +576,11 @@
   {
     "symbol": "ACMR",
     "name": "ACM Research Inc. Class A Common Stock",
-    "lastsale": "$15.26",
-    "netchange": "-0.34",
-    "pctchange": "-2.179%",
-    "volume": "860850",
-    "marketCap": "955700945.00",
+    "lastsale": "$15.59",
+    "netchange": "0.33",
+    "pctchange": "2.163%",
+    "volume": "1471708",
+    "marketCap": "976368135.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -590,11 +590,11 @@
   {
     "symbol": "ACNB",
     "name": "ACNB Corporation Common Stock",
-    "lastsale": "$46.44",
-    "netchange": "-0.27",
-    "pctchange": "-0.578%",
-    "volume": "13695",
-    "marketCap": "396998145.00",
+    "lastsale": "$45.71",
+    "netchange": "-0.73",
+    "pctchange": "-1.572%",
+    "volume": "7807",
+    "marketCap": "390757649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -604,11 +604,11 @@
   {
     "symbol": "ACNT",
     "name": "Ascent Industries Co. Common Stock",
-    "lastsale": "$11.62",
-    "netchange": "-0.25",
-    "pctchange": "-2.106%",
-    "volume": "19226",
-    "marketCap": "117280265.00",
+    "lastsale": "$11.66",
+    "netchange": "0.04",
+    "pctchange": "0.344%",
+    "volume": "19461",
+    "marketCap": "117683984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -618,11 +618,11 @@
   {
     "symbol": "ACOG",
     "name": "Alpha Cognition Inc. Common Stock",
-    "lastsale": "$5.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63810",
-    "marketCap": "89149559.00",
+    "lastsale": "$5.42",
+    "netchange": "-0.32",
+    "pctchange": "-5.575%",
+    "volume": "15118",
+    "marketCap": "84179548.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -632,11 +632,11 @@
   {
     "symbol": "ACON",
     "name": "Aclarion Inc. Common Stock",
-    "lastsale": "$0.114",
-    "netchange": "-0.0078",
-    "pctchange": "-6.404%",
-    "volume": "1417969",
-    "marketCap": "1189152.00",
+    "lastsale": "$0.105",
+    "netchange": "-0.009",
+    "pctchange": "-7.895%",
+    "volume": "1168915",
+    "marketCap": "1095272.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical Specialities",
@@ -660,11 +660,11 @@
   {
     "symbol": "ACRS",
     "name": "Aclaris Therapeutics Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.27",
-    "pctchange": "-7.627%",
-    "volume": "683080",
-    "marketCap": "233579180.00",
+    "lastsale": "$3.22",
+    "netchange": "-0.05",
+    "pctchange": "-1.529%",
+    "volume": "858228",
+    "marketCap": "230007633.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -674,11 +674,11 @@
   {
     "symbol": "ACRV",
     "name": "Acrivon Therapeutics Inc. Common Stock",
-    "lastsale": "$7.02",
-    "netchange": "-0.42",
-    "pctchange": "-5.645%",
-    "volume": "72428",
-    "marketCap": "218576798.00",
+    "lastsale": "$7.06",
+    "netchange": "0.04",
+    "pctchange": "0.57%",
+    "volume": "71248",
+    "marketCap": "219822250.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -688,11 +688,11 @@
   {
     "symbol": "ACT",
     "name": "Enact Holdings Inc. Common Stock",
-    "lastsale": "$34.61",
-    "netchange": "0.13",
-    "pctchange": "0.377%",
-    "volume": "177327",
-    "marketCap": "5315724427.00",
+    "lastsale": "$34.34",
+    "netchange": "-0.27",
+    "pctchange": "-0.78%",
+    "volume": "163779",
+    "marketCap": "5274255326.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -702,11 +702,11 @@
   {
     "symbol": "ACTG",
     "name": "Acacia Research Corporation (Acacia Tech) Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.03",
-    "pctchange": "-0.662%",
-    "volume": "251274",
-    "marketCap": "438156743.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.444%",
+    "volume": "182174",
+    "marketCap": "436209379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -716,11 +716,11 @@
   {
     "symbol": "ACTU",
     "name": "Actuate Therapeutics Inc. Common stock",
-    "lastsale": "$8.29",
-    "netchange": "0.32",
-    "pctchange": "4.015%",
-    "volume": "45164",
-    "marketCap": "161917262.00",
+    "lastsale": "$8.62",
+    "netchange": "0.33",
+    "pctchange": "3.981%",
+    "volume": "33933",
+    "marketCap": "168362702.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -730,11 +730,11 @@
   {
     "symbol": "ACVA",
     "name": "ACV Auctions Inc. Class A Common Stock",
-    "lastsale": "$20.94",
-    "netchange": "-0.71",
-    "pctchange": "-3.279%",
-    "volume": "911750",
-    "marketCap": "3510380825.00",
+    "lastsale": "$20.30",
+    "netchange": "-0.64",
+    "pctchange": "-3.056%",
+    "volume": "952229",
+    "marketCap": "3403091249.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -744,11 +744,11 @@
   {
     "symbol": "ACXP",
     "name": "Acurx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.887",
-    "netchange": "0.0044",
-    "pctchange": "0.499%",
-    "volume": "92297",
-    "marketCap": "14983690.00",
+    "lastsale": "$0.8551",
+    "netchange": "-0.0319",
+    "pctchange": "-3.596%",
+    "volume": "89263",
+    "marketCap": "14444818.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -758,11 +758,11 @@
   {
     "symbol": "ADAG",
     "name": "Adagene Inc. American Depositary Shares",
-    "lastsale": "$2.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.472%",
-    "volume": "305129",
-    "marketCap": "93086176.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.05",
+    "pctchange": "-2.37%",
+    "volume": "151641",
+    "marketCap": "90880342.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -772,11 +772,11 @@
   {
     "symbol": "ADAP",
     "name": "Adaptimmune Therapeutics plc American Depositary Shares",
-    "lastsale": "$0.6315",
-    "netchange": "-0.0035",
-    "pctchange": "-0.551%",
-    "volume": "2053798",
-    "marketCap": "161590245.00",
+    "lastsale": "$0.5801",
+    "netchange": "-0.0514",
+    "pctchange": "-8.139%",
+    "volume": "3033106",
+    "marketCap": "148437848.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -786,11 +786,11 @@
   {
     "symbol": "ADBE",
     "name": "Adobe Inc. Common Stock",
-    "lastsale": "$474.63",
-    "netchange": "-75.30",
-    "pctchange": "-13.693%",
-    "volume": "17326617",
-    "marketCap": "208932126000.00",
+    "lastsale": "$465.69",
+    "netchange": "-8.94",
+    "pctchange": "-1.884%",
+    "volume": "11383342",
+    "marketCap": "204996738000.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -800,11 +800,11 @@
   {
     "symbol": "ADD",
     "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.90",
-    "netchange": "-0.13",
-    "pctchange": "-4.29%",
-    "volume": "100688",
-    "marketCap": "1782447.00",
+    "lastsale": "$3.10",
+    "netchange": "0.20",
+    "pctchange": "6.897%",
+    "volume": "167720",
+    "marketCap": "1905375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -814,11 +814,11 @@
   {
     "symbol": "ADEA",
     "name": "Adeia Inc. Common Stock",
-    "lastsale": "$14.30",
-    "netchange": "0.41",
-    "pctchange": "2.952%",
-    "volume": "608790",
-    "marketCap": "1562488599.00",
+    "lastsale": "$14.38",
+    "netchange": "0.08",
+    "pctchange": "0.559%",
+    "volume": "905090",
+    "marketCap": "1571229794.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Computer Software: Prepackaged Software",
@@ -828,11 +828,11 @@
   {
     "symbol": "ADGM",
     "name": "Adagio Medical Holdings Inc Common Stock",
-    "lastsale": "$2.145",
-    "netchange": "-0.175",
-    "pctchange": "-7.543%",
-    "volume": "30740",
-    "marketCap": "31177867.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.125",
+    "pctchange": "-5.828%",
+    "volume": "9713",
+    "marketCap": "29360975.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -842,11 +842,11 @@
   {
     "symbol": "ADI",
     "name": "Analog Devices Inc. Common Stock",
-    "lastsale": "$217.72",
-    "netchange": "0.60",
-    "pctchange": "0.276%",
-    "volume": "2990100",
-    "marketCap": "108053751053.00",
+    "lastsale": "$216.61",
+    "netchange": "-1.11",
+    "pctchange": "-0.51%",
+    "volume": "3067339",
+    "marketCap": "107502861545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -857,9 +857,9 @@
     "symbol": "ADIL",
     "name": "Adial Pharmaceuticals Inc Common Stock",
     "lastsale": "$1.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.909%",
-    "volume": "135370",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "38076",
     "marketCap": "6982301.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -870,11 +870,11 @@
   {
     "symbol": "ADMA",
     "name": "ADMA Biologics Inc Common Stock",
-    "lastsale": "$18.67",
-    "netchange": "-0.96",
-    "pctchange": "-4.89%",
-    "volume": "2134728",
-    "marketCap": "4413406024.00",
+    "lastsale": "$18.59",
+    "netchange": "-0.08",
+    "pctchange": "-0.428%",
+    "volume": "1978610",
+    "marketCap": "4394494803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -884,11 +884,11 @@
   {
     "symbol": "ADN",
     "name": "Advent Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.10",
-    "pctchange": "1.563%",
-    "volume": "25774",
-    "marketCap": "17137302.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.47",
+    "pctchange": "-7.231%",
+    "volume": "18837",
+    "marketCap": "15898143.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -898,11 +898,11 @@
   {
     "symbol": "ADNWW",
     "name": "Advent Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.01",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18706",
-    "marketCap": "26365.00",
+    "lastsale": "$0.0093",
+    "netchange": "-0.0007",
+    "pctchange": "-7.00%",
+    "volume": "4618",
+    "marketCap": "24520.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -912,11 +912,11 @@
   {
     "symbol": "ADP",
     "name": "Automatic Data Processing Inc. Common Stock",
-    "lastsale": "$298.75",
-    "netchange": "-2.00",
-    "pctchange": "-0.665%",
-    "volume": "1172540",
-    "marketCap": "121727749174.00",
+    "lastsale": "$296.76",
+    "netchange": "-0.45",
+    "pctchange": "-0.151%",
+    "volume": "1880638",
+    "marketCap": "120916909941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -926,11 +926,11 @@
   {
     "symbol": "ADPT",
     "name": "Adaptive Biotechnologies Corporation Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.22",
-    "pctchange": "-3.448%",
-    "volume": "1046416",
-    "marketCap": "909089634.00",
+    "lastsale": "$6.30",
+    "netchange": "0.14",
+    "pctchange": "2.273%",
+    "volume": "1183231",
+    "marketCap": "929750762.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -940,11 +940,11 @@
   {
     "symbol": "ADSE",
     "name": "ADS-TEC ENERGY PLC Ordinary Shares",
-    "lastsale": "$13.94",
-    "netchange": "-0.03",
-    "pctchange": "-0.215%",
-    "volume": "79426",
-    "marketCap": "705151596.00",
+    "lastsale": "$14.10",
+    "netchange": "0.16",
+    "pctchange": "1.148%",
+    "volume": "122655",
+    "marketCap": "713245158.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -954,11 +954,11 @@
   {
     "symbol": "ADSEW",
     "name": "ADS-TEC ENERGY PLC Warrant",
-    "lastsale": "$3.35",
-    "netchange": "-0.03",
-    "pctchange": "-0.888%",
-    "volume": "17290",
-    "marketCap": "169458956.00",
+    "lastsale": "$3.40",
+    "netchange": "0.05",
+    "pctchange": "1.493%",
+    "volume": "4064",
+    "marketCap": "171988194.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -968,11 +968,11 @@
   {
     "symbol": "ADSK",
     "name": "Autodesk Inc. Common Stock",
-    "lastsale": "$309.34",
-    "netchange": "1.88",
-    "pctchange": "0.611%",
-    "volume": "996341",
-    "marketCap": "66508100000.00",
+    "lastsale": "$303.77",
+    "netchange": "-5.57",
+    "pctchange": "-1.801%",
+    "volume": "1131016",
+    "marketCap": "65310550000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -982,11 +982,11 @@
   {
     "symbol": "ADTN",
     "name": "ADTRAN Holdings Inc. Common Stock",
-    "lastsale": "$8.86",
-    "netchange": "0.19",
-    "pctchange": "2.191%",
-    "volume": "774500",
-    "marketCap": "702145626.00",
+    "lastsale": "$8.54",
+    "netchange": "-0.32",
+    "pctchange": "-3.612%",
+    "volume": "641747",
+    "marketCap": "676785965.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Telecommunications Equipment",
@@ -996,11 +996,11 @@
   {
     "symbol": "ADTX",
     "name": "Aditxt Inc. Common Stock",
-    "lastsale": "$0.3429",
-    "netchange": "-0.0133",
-    "pctchange": "-3.734%",
-    "volume": "889914",
-    "marketCap": "4880911.00",
+    "lastsale": "$0.3482",
+    "netchange": "0.0053",
+    "pctchange": "1.546%",
+    "volume": "591094",
+    "marketCap": "4956352.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1010,11 +1010,11 @@
   {
     "symbol": "ADUR",
     "name": "Aduro Clean Technologies Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.175%",
-    "volume": "30471",
-    "marketCap": "162096509.00",
+    "lastsale": "$5.57",
+    "netchange": "-0.13",
+    "pctchange": "-2.281%",
+    "volume": "142960",
+    "marketCap": "158399571.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -1024,11 +1024,11 @@
   {
     "symbol": "ADUS",
     "name": "Addus HomeCare Corporation Common Stock",
-    "lastsale": "$122.00",
-    "netchange": "1.10",
-    "pctchange": "0.91%",
-    "volume": "137707",
-    "marketCap": "2212240030.00",
+    "lastsale": "$125.00",
+    "netchange": "3.00",
+    "pctchange": "2.459%",
+    "volume": "191398",
+    "marketCap": "2266639375.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Medical/Nursing Services",
@@ -1038,11 +1038,11 @@
   {
     "symbol": "ADV",
     "name": "Advantage Solutions Inc. Class A Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.02",
-    "pctchange": "0.58%",
-    "volume": "290559",
-    "marketCap": "1113015509.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.576%",
+    "volume": "261390",
+    "marketCap": "1106600434.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1052,11 +1052,11 @@
   {
     "symbol": "ADVM",
     "name": "Adverum Biotechnologies Inc. Common Stock",
-    "lastsale": "$5.72",
-    "netchange": "-0.21",
-    "pctchange": "-3.541%",
-    "volume": "165054",
-    "marketCap": "118990088.00",
+    "lastsale": "$5.37",
+    "netchange": "-0.35",
+    "pctchange": "-6.119%",
+    "volume": "310588",
+    "marketCap": "111709226.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "ADVWW",
     "name": "Advantage Solutions Inc. Warrant",
-    "lastsale": "$0.016",
-    "netchange": "-0.0019",
-    "pctchange": "-10.615%",
-    "volume": "144671",
-    "marketCap": "5132060.00",
+    "lastsale": "$0.0168",
+    "netchange": "0.0008",
+    "pctchange": "5.00%",
+    "volume": "10382",
+    "marketCap": "5388663.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "ADXN",
     "name": "Addex Therapeutics Ltd American Depositary Shares",
-    "lastsale": "$7.95",
-    "netchange": "0.06",
-    "pctchange": "0.76%",
-    "volume": "1346",
-    "marketCap": "8294195.00",
+    "lastsale": "$8.00",
+    "netchange": "0.05",
+    "pctchange": "0.629%",
+    "volume": "13328",
+    "marketCap": "8346360.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1094,11 +1094,11 @@
   {
     "symbol": "AEHL",
     "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.1995",
-    "netchange": "-0.0035",
-    "pctchange": "-1.724%",
-    "volume": "3788311",
-    "marketCap": "1769689.00",
+    "lastsale": "$0.182",
+    "netchange": "-0.0175",
+    "pctchange": "-8.772%",
+    "volume": "1642401",
+    "marketCap": "1614453.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -1108,11 +1108,11 @@
   {
     "symbol": "AEHR",
     "name": "Aehr Test Systems Common Stock",
-    "lastsale": "$11.58",
-    "netchange": "-0.31",
-    "pctchange": "-2.607%",
-    "volume": "756273",
-    "marketCap": "343125336.00",
+    "lastsale": "$11.53",
+    "netchange": "-0.05",
+    "pctchange": "-0.432%",
+    "volume": "520780",
+    "marketCap": "341643793.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -1122,11 +1122,11 @@
   {
     "symbol": "AEI",
     "name": "Alset Inc. Common Stock (TX)",
-    "lastsale": "$1.08",
-    "netchange": "-0.04",
-    "pctchange": "-3.571%",
-    "volume": "37179",
-    "marketCap": "9973929.00",
+    "lastsale": "$1.12",
+    "netchange": "0.04",
+    "pctchange": "3.704%",
+    "volume": "44597",
+    "marketCap": "10343333.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -1136,11 +1136,11 @@
   {
     "symbol": "AEIS",
     "name": "Advanced Energy Industries Inc. Common Stock",
-    "lastsale": "$117.14",
-    "netchange": "-0.70",
-    "pctchange": "-0.594%",
-    "volume": "135532",
-    "marketCap": "4413023068.00",
+    "lastsale": "$117.22",
+    "netchange": "0.08",
+    "pctchange": "0.068%",
+    "volume": "103590",
+    "marketCap": "4416036914.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -1150,11 +1150,11 @@
   {
     "symbol": "AEMD",
     "name": "Aethlon Medical Inc. Common Stock",
-    "lastsale": "$0.3658",
-    "netchange": "-0.0035",
-    "pctchange": "-0.948%",
-    "volume": "130546",
-    "marketCap": "5107299.00",
+    "lastsale": "$0.3586",
+    "netchange": "-0.0072",
+    "pctchange": "-1.968%",
+    "volume": "155997",
+    "marketCap": "5006772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AENT",
     "name": "Alliance Entertainment Holding Corporation Class A Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "-0.43",
-    "pctchange": "-6.585%",
-    "volume": "57816",
-    "marketCap": "310839957.00",
+    "lastsale": "$5.885",
+    "netchange": "-0.215",
+    "pctchange": "-3.525%",
+    "volume": "62210",
+    "marketCap": "299884122.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AENTW",
     "name": "Alliance Entertainment Holding Corporation Warrants",
-    "lastsale": "$0.24",
+    "lastsale": "$0.23",
     "netchange": "-0.01",
-    "pctchange": "-4.00%",
-    "volume": "10880",
-    "marketCap": "12229769.00",
+    "pctchange": "-4.167%",
+    "volume": "6500",
+    "marketCap": "11720195.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Durable Goods",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AEP",
     "name": "American Electric Power Company Inc. Common Stock",
-    "lastsale": "$92.85",
-    "netchange": "-0.78",
-    "pctchange": "-0.833%",
-    "volume": "1983339",
-    "marketCap": "49448691355.00",
+    "lastsale": "$92.71",
+    "netchange": "-0.14",
+    "pctchange": "-0.151%",
+    "volume": "1810382",
+    "marketCap": "49374132208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AERT",
     "name": "Aeries Technology Inc. Class A Ordinary Share",
-    "lastsale": "$0.67",
-    "netchange": "-0.075",
-    "pctchange": "-10.067%",
-    "volume": "37661",
-    "marketCap": "29815286.00",
+    "lastsale": "$0.6299",
+    "netchange": "-0.0401",
+    "pctchange": "-5.985%",
+    "volume": "82372",
+    "marketCap": "28030819.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AERTW",
     "name": "Aeries Technology Inc. Warrant",
-    "lastsale": "$0.03",
-    "netchange": "-0.01",
-    "pctchange": "-25.00%",
-    "volume": "91953",
-    "marketCap": "1335013.00",
+    "lastsale": "$0.0192",
+    "netchange": "-0.0108",
+    "pctchange": "-36.00%",
+    "volume": "17775",
+    "marketCap": "854408.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AEYE",
     "name": "AudioEye Inc. Common Stock",
-    "lastsale": "$18.31",
-    "netchange": "-0.45",
-    "pctchange": "-2.399%",
-    "volume": "236390",
-    "marketCap": "222981560.00",
+    "lastsale": "$16.92",
+    "netchange": "-1.39",
+    "pctchange": "-7.591%",
+    "volume": "554798",
+    "marketCap": "206053960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AFBI",
     "name": "Affinity Bancshares Inc. Common Stock (MD)",
-    "lastsale": "$21.675",
-    "netchange": "-0.005",
-    "pctchange": "-0.023%",
-    "volume": "1114",
-    "marketCap": "138989420.00",
+    "lastsale": "$21.83",
+    "netchange": "0.155",
+    "pctchange": "0.715%",
+    "volume": "5251",
+    "marketCap": "139983347.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Banks",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AFCG",
     "name": "Advanced Flower Capital Inc. Common Stock",
-    "lastsale": "$9.42",
-    "netchange": "0.01",
-    "pctchange": "0.106%",
-    "volume": "91118",
-    "marketCap": "206794217.00",
+    "lastsale": "$9.59",
+    "netchange": "0.17",
+    "pctchange": "1.805%",
+    "volume": "162315",
+    "marketCap": "210526172.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -1276,10 +1276,10 @@
   {
     "symbol": "AFJK",
     "name": "Aimei Health Technology Co. Ltd Ordinary Share",
-    "lastsale": "$10.615",
-    "netchange": "-0.005",
-    "pctchange": "-0.047%",
-    "volume": "17308",
+    "lastsale": "$10.62",
+    "netchange": "0.005",
+    "pctchange": "0.047%",
+    "volume": "203",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1287,28 +1287,14 @@
     "sector": "",
     "url": "/market-activity/stocks/afjk"
   },
-  {
-    "symbol": "AFJKU",
-    "name": "Aimei Health Technology Co. Ltd Unit",
-    "lastsale": "$10.95",
-    "netchange": "-0.085",
-    "pctchange": "-0.77%",
-    "volume": "306",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/afjku"
-  },
   {
     "symbol": "AFMD",
     "name": "Affimed N.V.",
-    "lastsale": "$2.18",
-    "netchange": "-0.08",
-    "pctchange": "-3.54%",
-    "volume": "506667",
-    "marketCap": "33195869.00",
+    "lastsale": "$2.15",
+    "netchange": "-0.03",
+    "pctchange": "-1.376%",
+    "volume": "211808",
+    "marketCap": "32739045.00",
     "country": "Germany",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1318,11 +1304,11 @@
   {
     "symbol": "AFRI",
     "name": "Forafric Global PLC Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.099%",
-    "volume": "5174",
-    "marketCap": "271479940.00",
+    "lastsale": "$10.13",
+    "netchange": "0.03",
+    "pctchange": "0.297%",
+    "volume": "4996",
+    "marketCap": "272286316.00",
     "country": "Gibraltar",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -1333,9 +1319,9 @@
     "symbol": "AFRIW",
     "name": "Forafric Global PLC Warrants",
     "lastsale": "$1.03",
-    "netchange": "0.02",
-    "pctchange": "1.98%",
-    "volume": "2418",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21030",
     "marketCap": "27685578.00",
     "country": "Gibraltar",
     "ipoyear": "",
@@ -1346,11 +1332,11 @@
   {
     "symbol": "AFRM",
     "name": "Affirm Holdings Inc. Class A Common Stock",
-    "lastsale": "$68.77",
-    "netchange": "-1.16",
-    "pctchange": "-1.659%",
-    "volume": "4661596",
-    "marketCap": "21597637791.00",
+    "lastsale": "$70.70",
+    "netchange": "1.93",
+    "pctchange": "2.806%",
+    "volume": "8331129",
+    "marketCap": "22203766058.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -1360,11 +1346,11 @@
   {
     "symbol": "AFYA",
     "name": "Afya Limited Class A Common Shares",
-    "lastsale": "$15.67",
-    "netchange": "-0.42",
-    "pctchange": "-2.61%",
-    "volume": "112238",
-    "marketCap": "1409506362.00",
+    "lastsale": "$15.64",
+    "netchange": "-0.03",
+    "pctchange": "-0.191%",
+    "volume": "129259",
+    "marketCap": "1406807881.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -1374,11 +1360,11 @@
   {
     "symbol": "AGAE",
     "name": "Allied Gaming & Entertainment Inc. Common Stock",
-    "lastsale": "$0.85",
-    "netchange": "0.01",
-    "pctchange": "1.19%",
-    "volume": "23603",
-    "marketCap": "37490112.00",
+    "lastsale": "$0.838",
+    "netchange": "-0.012",
+    "pctchange": "-1.412%",
+    "volume": "13743",
+    "marketCap": "36960840.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -1388,11 +1374,11 @@
   {
     "symbol": "AGEN",
     "name": "Agenus Inc. Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "-0.19",
-    "pctchange": "-5.81%",
-    "volume": "335490",
-    "marketCap": "72253501.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.03",
+    "pctchange": "-0.974%",
+    "volume": "417137",
+    "marketCap": "71549733.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -1402,11 +1388,11 @@
   {
     "symbol": "AGFY",
     "name": "Agrify Corporation Common Stock",
-    "lastsale": "$35.54",
-    "netchange": "3.54",
-    "pctchange": "11.063%",
-    "volume": "83714",
-    "marketCap": "54367208.00",
+    "lastsale": "$40.00",
+    "netchange": "4.46",
+    "pctchange": "12.549%",
+    "volume": "156143",
+    "marketCap": "61189880.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -1416,11 +1402,11 @@
   {
     "symbol": "AGIO",
     "name": "Agios Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$38.17",
-    "netchange": "-5.20",
-    "pctchange": "-11.99%",
-    "volume": "1708119",
-    "marketCap": "2176842543.00",
+    "lastsale": "$38.965",
+    "netchange": "0.795",
+    "pctchange": "2.083%",
+    "volume": "1351107",
+    "marketCap": "2222181548.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1430,11 +1416,11 @@
   {
     "symbol": "AGMH",
     "name": "AGM Group Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.714%",
-    "volume": "26946",
-    "marketCap": "45330328.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.05",
+    "pctchange": "-2.907%",
+    "volume": "130617",
+    "marketCap": "44012586.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -1444,11 +1430,11 @@
   {
     "symbol": "AGNC",
     "name": "AGNC Investment Corp. Common Stock",
-    "lastsale": "$9.54",
-    "netchange": "-0.07",
-    "pctchange": "-0.728%",
-    "volume": "11985722",
-    "marketCap": "8449004007.00",
+    "lastsale": "$9.58",
+    "netchange": "0.04",
+    "pctchange": "0.419%",
+    "volume": "12386767",
+    "marketCap": "8484429600.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Real Estate Investment Trusts",
@@ -1458,11 +1444,11 @@
   {
     "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": "$25.22",
-    "netchange": "0.1199",
-    "pctchange": "0.478%",
-    "volume": "6860",
-    "marketCap": "22335836588.00",
+    "lastsale": "$25.13",
+    "netchange": "-0.09",
+    "pctchange": "-0.357%",
+    "volume": "7675",
+    "marketCap": "22256129003.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1472,11 +1458,11 @@
   {
     "symbol": "AGNCM",
     "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.42",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "28468",
-    "marketCap": "22512964555.00",
+    "lastsale": "$25.40",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "18210",
+    "marketCap": "22495251758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1486,11 +1472,11 @@
   {
     "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": "$25.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "17595",
-    "marketCap": "22672379725.00",
+    "lastsale": "$25.64",
+    "netchange": "0.04",
+    "pctchange": "0.156%",
+    "volume": "19011",
+    "marketCap": "22707805318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1501,9 +1487,9 @@
     "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": "$25.47",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "30646",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12236",
     "marketCap": "22557246547.00",
     "country": "United States",
     "ipoyear": "",
@@ -1514,11 +1500,11 @@
   {
     "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": "$24.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "34153",
-    "marketCap": "21893016672.00",
+    "lastsale": "$24.70",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "24570",
+    "marketCap": "21875303875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1528,11 +1514,11 @@
   {
     "symbol": "AGRI",
     "name": "AgriFORCE  Growing Systems Ltd. Common Shares",
-    "lastsale": "$2.18",
-    "netchange": "-0.23",
-    "pctchange": "-9.544%",
-    "volume": "178331",
-    "marketCap": "3379645.00",
+    "lastsale": "$2.17",
+    "netchange": "-0.01",
+    "pctchange": "-0.459%",
+    "volume": "140911",
+    "marketCap": "3364142.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -1542,11 +1528,11 @@
   {
     "symbol": "AGYS",
     "name": "Agilysys Inc. Common Stock (DE)",
-    "lastsale": "$136.00",
-    "netchange": "3.17",
-    "pctchange": "2.387%",
-    "volume": "217883",
-    "marketCap": "3801269360.00",
+    "lastsale": "$132.93",
+    "netchange": "-3.07",
+    "pctchange": "-2.257%",
+    "volume": "245144",
+    "marketCap": "3715461294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -1556,11 +1542,11 @@
   {
     "symbol": "AHCO",
     "name": "AdaptHealth Corp. Common Stock",
-    "lastsale": "$9.29",
-    "netchange": "-0.42",
-    "pctchange": "-4.325%",
-    "volume": "910921",
-    "marketCap": "1250014919.00",
+    "lastsale": "$9.55",
+    "netchange": "0.26",
+    "pctchange": "2.799%",
+    "volume": "1314357",
+    "marketCap": "1284999190.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Nursing Services",
@@ -1570,11 +1556,11 @@
   {
     "symbol": "AHG",
     "name": "Akso Health Group ADS",
-    "lastsale": "$1.02",
-    "netchange": "0.1428",
-    "pctchange": "16.279%",
-    "volume": "49411",
-    "marketCap": "245682374.00",
+    "lastsale": "$0.965",
+    "netchange": "-0.055",
+    "pctchange": "-5.392%",
+    "volume": "4077",
+    "marketCap": "232434795.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -1584,11 +1570,11 @@
   {
     "symbol": "AIEV",
     "name": "Thunder Power Holdings Inc. Common Stock",
-    "lastsale": "$0.2994",
-    "netchange": "-0.0057",
-    "pctchange": "-1.868%",
-    "volume": "279743",
-    "marketCap": "15186964.00",
+    "lastsale": "$0.2754",
+    "netchange": "-0.0241",
+    "pctchange": "-8.047%",
+    "volume": "326808",
+    "marketCap": "13969572.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -1598,11 +1584,11 @@
   {
     "symbol": "AIFF",
     "name": "Firefly Neuroscience Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.04",
-    "pctchange": "-1.338%",
-    "volume": "28224",
-    "marketCap": "25084927.00",
+    "lastsale": "$3.13",
+    "netchange": "0.18",
+    "pctchange": "6.102%",
+    "volume": "48991",
+    "marketCap": "26615532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -1612,11 +1598,11 @@
   {
     "symbol": "AIFU",
     "name": "AIX Inc. American Depositary Shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.05",
-    "pctchange": "-3.876%",
-    "volume": "40737",
-    "marketCap": "70314726.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.02",
+    "pctchange": "-1.613%",
+    "volume": "45741",
+    "marketCap": "69180617.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Specialty Insurers",
@@ -1626,11 +1612,11 @@
   {
     "symbol": "AIHS",
     "name": "Senmiao Technology Limited Common Stock",
-    "lastsale": "$0.875",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4864",
-    "marketCap": "9203285.00",
+    "lastsale": "$0.90",
+    "netchange": "0.025",
+    "pctchange": "2.857%",
+    "volume": "1931",
+    "marketCap": "9466236.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -1640,11 +1626,11 @@
   {
     "symbol": "AILE",
     "name": "iLearningEngines Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "0.04",
-    "pctchange": "3.81%",
-    "volume": "285900",
-    "marketCap": "153878870.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.02",
+    "pctchange": "-1.835%",
+    "volume": "188914",
+    "marketCap": "151055404.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1665,6 +1651,20 @@
     "sector": "Technology",
     "url": "/market-activity/stocks/ailew"
   },
+  {
+    "symbol": "AIMAU",
+    "name": "Aimfinity Investment Corp. I Unit",
+    "lastsale": "$12.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/aimau"
+  },
   {
     "symbol": "AIMAW",
     "name": "Aimfinity Investment Corp. I Warrant",
@@ -1682,39 +1682,25 @@
   {
     "symbol": "AIMD",
     "name": "Ainos Inc. Common Stock",
-    "lastsale": "$0.4749",
-    "netchange": "0.0063",
-    "pctchange": "1.344%",
-    "volume": "71448",
-    "marketCap": "6572058.00",
+    "lastsale": "$0.44",
+    "netchange": "-0.0349",
+    "pctchange": "-7.349%",
+    "volume": "24851",
+    "marketCap": "6089083.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/aimd"
   },
-  {
-    "symbol": "AIMDW",
-    "name": "Ainos Inc. Warrants",
-    "lastsale": "$0.0292",
-    "netchange": "-0.0219",
-    "pctchange": "-42.857%",
-    "volume": "2952",
-    "marketCap": "404094.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/aimdw"
-  },
   {
     "symbol": "AIOT",
     "name": "PowerFleet Inc. Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "-0.07",
-    "pctchange": "-1.02%",
-    "volume": "804958",
-    "marketCap": "897220802.00",
+    "lastsale": "$6.61",
+    "netchange": "-0.18",
+    "pctchange": "-2.651%",
+    "volume": "1181888",
+    "marketCap": "873435862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1724,11 +1710,11 @@
   {
     "symbol": "AIP",
     "name": "Arteris Inc. Common Stock",
-    "lastsale": "$10.14",
+    "lastsale": "$10.29",
     "netchange": "0.15",
-    "pctchange": "1.502%",
-    "volume": "412774",
-    "marketCap": "407398765.00",
+    "pctchange": "1.479%",
+    "volume": "493171",
+    "marketCap": "413425374.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -1738,11 +1724,11 @@
   {
     "symbol": "AIRE",
     "name": "reAlpha Tech Corp. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.04",
-    "pctchange": "3.448%",
-    "volume": "36733",
-    "marketCap": "55037404.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.02",
+    "pctchange": "-1.667%",
+    "volume": "20289",
+    "marketCap": "54120114.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -1752,11 +1738,11 @@
   {
     "symbol": "AIRG",
     "name": "Airgain Inc. Common Stock",
-    "lastsale": "$8.29",
-    "netchange": "-0.17",
-    "pctchange": "-2.009%",
-    "volume": "27695",
-    "marketCap": "94047057.00",
+    "lastsale": "$8.14",
+    "netchange": "-0.15",
+    "pctchange": "-1.809%",
+    "volume": "33731",
+    "marketCap": "92345361.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -1766,11 +1752,11 @@
   {
     "symbol": "AIRJ",
     "name": "AirJoule Technologies Corporation Class A Common Stock",
-    "lastsale": "$8.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71570",
-    "marketCap": "492536715.00",
+    "lastsale": "$9.56",
+    "netchange": "0.74",
+    "pctchange": "8.39%",
+    "volume": "209666",
+    "marketCap": "533860657.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1780,11 +1766,11 @@
   {
     "symbol": "AIRJW",
     "name": "AirJoule Technologies Corporation Warrant",
-    "lastsale": "$0.9182",
-    "netchange": "0.0757",
-    "pctchange": "8.985%",
-    "volume": "11719",
-    "marketCap": "51275194.00",
+    "lastsale": "$1.24",
+    "netchange": "0.3218",
+    "pctchange": "35.047%",
+    "volume": "72147",
+    "marketCap": "69245525.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1794,11 +1780,11 @@
   {
     "symbol": "AIRS",
     "name": "AirSculpt Technologies Inc. Common Stock",
-    "lastsale": "$5.88",
-    "netchange": "-0.27",
-    "pctchange": "-4.39%",
-    "volume": "221789",
-    "marketCap": "340347830.00",
+    "lastsale": "$5.68",
+    "netchange": "-0.20",
+    "pctchange": "-3.401%",
+    "volume": "169097",
+    "marketCap": "328771373.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -1808,11 +1794,11 @@
   {
     "symbol": "AIRT",
     "name": "Air T Inc. Common Stock",
-    "lastsale": "$21.38",
-    "netchange": "-0.36",
-    "pctchange": "-1.656%",
-    "volume": "22939",
-    "marketCap": "59009805.00",
+    "lastsale": "$20.76",
+    "netchange": "-0.62",
+    "pctchange": "-2.90%",
+    "volume": "19118",
+    "marketCap": "57298576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1822,11 +1808,11 @@
   {
     "symbol": "AIRTP",
     "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities",
-    "lastsale": "$17.43",
-    "netchange": "0.18",
-    "pctchange": "1.043%",
-    "volume": "1833",
-    "marketCap": "48107619.00",
+    "lastsale": "$17.2778",
+    "netchange": "-0.1522",
+    "pctchange": "-0.873%",
+    "volume": "2515",
+    "marketCap": "47687540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1836,11 +1822,11 @@
   {
     "symbol": "AISP",
     "name": "Airship AI Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.55",
-    "pctchange": "-15.714%",
-    "volume": "2062682",
-    "marketCap": "80489319.00",
+    "lastsale": "$3.17",
+    "netchange": "0.22",
+    "pctchange": "7.458%",
+    "volume": "1168802",
+    "marketCap": "86491913.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1850,11 +1836,11 @@
   {
     "symbol": "AISPW",
     "name": "Airship AI Holdings Inc. Warrants",
-    "lastsale": "$0.5005",
-    "netchange": "-0.0795",
-    "pctchange": "-13.707%",
-    "volume": "78403",
-    "marketCap": "13655900.00",
+    "lastsale": "$0.515",
+    "netchange": "0.0145",
+    "pctchange": "2.897%",
+    "volume": "16180",
+    "marketCap": "14051525.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -1867,7 +1853,7 @@
     "lastsale": "$10.705",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "36",
+    "volume": "21",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1878,10 +1864,10 @@
   {
     "symbol": "AITRR",
     "name": "AI TRANSPORTATION ACQUISITION CORP Right",
-    "lastsale": "$0.13",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2355",
+    "lastsale": "$0.1503",
+    "netchange": "0.0203",
+    "pctchange": "15.615%",
+    "volume": "5015",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -1889,28 +1875,14 @@
     "sector": "",
     "url": "/market-activity/stocks/aitrr"
   },
-  {
-    "symbol": "AITRU",
-    "name": "AI TRANSPORTATION ACQUISITION CORP Unit",
-    "lastsale": "$10.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/aitru"
-  },
   {
     "symbol": "AIXI",
     "name": "XIAO-I Corporation American Depositary Shares",
-    "lastsale": "$5.99",
-    "netchange": "0.33",
-    "pctchange": "5.83%",
-    "volume": "92778",
-    "marketCap": "50121421.00",
+    "lastsale": "$5.47",
+    "netchange": "-0.52",
+    "pctchange": "-8.681%",
+    "volume": "154573",
+    "marketCap": "45770313.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -1920,11 +1892,11 @@
   {
     "symbol": "AKAM",
     "name": "Akamai Technologies Inc. Common Stock",
-    "lastsale": "$100.00",
-    "netchange": "-0.02",
-    "pctchange": "-0.02%",
-    "volume": "1269968",
-    "marketCap": "15022698600.00",
+    "lastsale": "$99.24",
+    "netchange": "-0.76",
+    "pctchange": "-0.76%",
+    "volume": "1564642",
+    "marketCap": "14908526091.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -1934,11 +1906,11 @@
   {
     "symbol": "AKAN",
     "name": "Akanda Corp. Common Shares",
-    "lastsale": "$1.56",
-    "netchange": "0.01",
-    "pctchange": "0.645%",
-    "volume": "31645",
-    "marketCap": "2225828.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.07",
+    "pctchange": "-4.487%",
+    "volume": "38076",
+    "marketCap": "2125951.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -1948,11 +1920,11 @@
   {
     "symbol": "AKBA",
     "name": "Akebia Therapeutics Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.10",
-    "pctchange": "-5.208%",
-    "volume": "2427229",
-    "marketCap": "397089788.00",
+    "lastsale": "$1.85",
+    "netchange": "0.03",
+    "pctchange": "1.648%",
+    "volume": "1760705",
+    "marketCap": "403635224.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1962,11 +1934,11 @@
   {
     "symbol": "AKRO",
     "name": "Akero Therapeutics Inc. Common Stock",
-    "lastsale": "$29.03",
-    "netchange": "-1.32",
-    "pctchange": "-4.349%",
-    "volume": "332964",
-    "marketCap": "2026269266.00",
+    "lastsale": "$28.89",
+    "netchange": "-0.14",
+    "pctchange": "-0.482%",
+    "volume": "720354",
+    "marketCap": "2016497386.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -1976,11 +1948,11 @@
   {
     "symbol": "AKTS",
     "name": "Akoustis Technologies Inc. Common Stock",
-    "lastsale": "$0.0762",
-    "netchange": "-0.0026",
-    "pctchange": "-3.299%",
-    "volume": "3748134",
-    "marketCap": "11779828.00",
+    "lastsale": "$0.0682",
+    "netchange": "-0.008",
+    "pctchange": "-10.499%",
+    "volume": "10855902",
+    "marketCap": "10543101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -1990,11 +1962,11 @@
   {
     "symbol": "AKTX",
     "name": "Akari Therapeutics plc ADS",
-    "lastsale": "$0.95",
-    "netchange": "-0.03",
-    "pctchange": "-3.061%",
-    "volume": "64054",
-    "marketCap": "23520630.00",
+    "lastsale": "$0.973",
+    "netchange": "0.023",
+    "pctchange": "2.421%",
+    "volume": "105905",
+    "marketCap": "24090077.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2004,11 +1976,11 @@
   {
     "symbol": "AKYA",
     "name": "Akoya BioSciences Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.12",
-    "pctchange": "-4.706%",
-    "volume": "152470",
-    "marketCap": "120439028.00",
+    "lastsale": "$2.27",
+    "netchange": "-0.16",
+    "pctchange": "-6.584%",
+    "volume": "121270",
+    "marketCap": "112508886.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -2018,11 +1990,11 @@
   {
     "symbol": "ALAB",
     "name": "Astera Labs Inc. Common Stock",
-    "lastsale": "$122.45",
-    "netchange": "-0.17",
-    "pctchange": "-0.139%",
-    "volume": "2151307",
-    "marketCap": "19421898950.00",
+    "lastsale": "$132.14",
+    "netchange": "9.69",
+    "pctchange": "7.913%",
+    "volume": "5080458",
+    "marketCap": "20958838115.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Semiconductors",
@@ -2032,11 +2004,11 @@
   {
     "symbol": "ALAR",
     "name": "Alarum Technologies Ltd. American Depositary Share",
-    "lastsale": "$11.67",
-    "netchange": "-0.49",
-    "pctchange": "-4.03%",
-    "volume": "130060",
-    "marketCap": "80172900.00",
+    "lastsale": "$11.82",
+    "netchange": "0.15",
+    "pctchange": "1.285%",
+    "volume": "141786",
+    "marketCap": "81203400.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -2046,11 +2018,11 @@
   {
     "symbol": "ALBT",
     "name": "Avalon GloboCare Corp. Common Stock",
-    "lastsale": "$4.83",
-    "netchange": "0.10",
-    "pctchange": "2.114%",
-    "volume": "222195",
-    "marketCap": "5285087.00",
+    "lastsale": "$4.60",
+    "netchange": "-0.23",
+    "pctchange": "-4.762%",
+    "volume": "104665",
+    "marketCap": "5033417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2060,11 +2032,11 @@
   {
     "symbol": "ALCE",
     "name": "Alternus Clean Energy Inc. Class A Common Stock",
-    "lastsale": "$0.9901",
-    "netchange": "-0.1599",
-    "pctchange": "-13.904%",
-    "volume": "191794",
-    "marketCap": "4326024.00",
+    "lastsale": "$0.8515",
+    "netchange": "-0.1386",
+    "pctchange": "-13.999%",
+    "volume": "89732",
+    "marketCap": "3720442.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Power Generation",
@@ -2074,11 +2046,11 @@
   {
     "symbol": "ALCO",
     "name": "Alico Inc. Common Stock",
-    "lastsale": "$26.62",
-    "netchange": "-0.09",
-    "pctchange": "-0.337%",
-    "volume": "29834",
-    "marketCap": "203192297.00",
+    "lastsale": "$25.87",
+    "netchange": "-0.75",
+    "pctchange": "-2.817%",
+    "volume": "21554",
+    "marketCap": "197467495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -2088,10 +2060,10 @@
   {
     "symbol": "ALCY",
     "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares",
-    "lastsale": "$11.0003",
-    "netchange": "-0.0197",
-    "pctchange": "-0.179%",
-    "volume": "1907",
+    "lastsale": "$10.94",
+    "netchange": "-0.0603",
+    "pctchange": "-0.548%",
+    "volume": "842",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -2100,26 +2072,26 @@
     "url": "/market-activity/stocks/alcy"
   },
   {
-    "symbol": "ALCYW",
-    "name": "Alchemy Investments Acquisition Corp 1 Warrants",
-    "lastsale": "$0.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "34",
+    "symbol": "ALDF",
+    "name": "Aldel Financial II Inc. Class A Ordinary Shares",
+    "lastsale": "$9.90",
+    "netchange": "9.90",
+    "pctchange": "",
+    "volume": "326",
     "marketCap": "0.00",
     "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/alcyw"
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/aldf"
   },
   {
     "symbol": "ALDFU",
     "name": "Aldel Financial II Inc. Units",
-    "lastsale": "$10.007",
-    "netchange": "-0.003",
-    "pctchange": "-0.03%",
-    "volume": "55960",
+    "lastsale": "$10.03",
+    "netchange": "0.023",
+    "pctchange": "0.23%",
+    "volume": "28800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2127,14 +2099,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/aldfu"
   },
+  {
+    "symbol": "ALDFW",
+    "name": "Aldel Financial II Inc. Warrants",
+    "lastsale": "$0.20",
+    "netchange": "0.20",
+    "pctchange": "",
+    "volume": "55000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/aldfw"
+  },
   {
     "symbol": "ALDX",
     "name": "Aldeyra Therapeutics Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "-0.36",
-    "pctchange": "-6.704%",
-    "volume": "368843",
-    "marketCap": "298343486.00",
+    "lastsale": "$4.90",
+    "netchange": "-0.11",
+    "pctchange": "-2.196%",
+    "volume": "303196",
+    "marketCap": "291793030.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2144,11 +2130,11 @@
   {
     "symbol": "ALEC",
     "name": "Alector Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.08",
-    "pctchange": "-3.774%",
-    "volume": "1227317",
-    "marketCap": "199782514.00",
+    "lastsale": "$1.97",
+    "netchange": "-0.07",
+    "pctchange": "-3.431%",
+    "volume": "1297357",
+    "marketCap": "192927232.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2158,10 +2144,10 @@
   {
     "symbol": "ALF",
     "name": "Centurion Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "28746",
+    "lastsale": "$10.1001",
+    "netchange": "0.0001",
+    "pctchange": "0.001%",
+    "volume": "28219",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2172,10 +2158,10 @@
   {
     "symbol": "ALFUU",
     "name": "Centurion Acquisition Corp. Unit",
-    "lastsale": "$10.15",
-    "netchange": "-0.08",
-    "pctchange": "-0.782%",
-    "volume": "41721",
+    "lastsale": "$10.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "325",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2187,9 +2173,9 @@
     "symbol": "ALFUW",
     "name": "Centurion Acquisition Corp. Warrant",
     "lastsale": "$0.116",
-    "netchange": "0.006",
-    "pctchange": "5.455%",
-    "volume": "344",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "502",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2200,11 +2186,11 @@
   {
     "symbol": "ALGM",
     "name": "Allegro MicroSystems Inc. Common Stock",
-    "lastsale": "$21.64",
-    "netchange": "-0.32",
-    "pctchange": "-1.457%",
-    "volume": "1128250",
-    "marketCap": "3981410601.00",
+    "lastsale": "$22.00",
+    "netchange": "0.36",
+    "pctchange": "1.664%",
+    "volume": "1912573",
+    "marketCap": "4047644788.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -2214,11 +2200,11 @@
   {
     "symbol": "ALGN",
     "name": "Align Technology Inc. Common Stock",
-    "lastsale": "$235.72",
-    "netchange": "-3.80",
-    "pctchange": "-1.587%",
-    "volume": "389425",
-    "marketCap": "17597219303.00",
+    "lastsale": "$235.39",
+    "netchange": "-0.33",
+    "pctchange": "-0.14%",
+    "volume": "519180",
+    "marketCap": "17572583793.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Industrial Specialties",
@@ -2228,11 +2214,11 @@
   {
     "symbol": "ALGS",
     "name": "Aligos Therapeutics Inc. Common Stock",
-    "lastsale": "$33.11",
-    "netchange": "-1.42",
-    "pctchange": "-4.112%",
-    "volume": "310638",
-    "marketCap": "118795104.00",
+    "lastsale": "$34.07",
+    "netchange": "0.96",
+    "pctchange": "2.899%",
+    "volume": "316683",
+    "marketCap": "122239480.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2242,11 +2228,11 @@
   {
     "symbol": "ALGT",
     "name": "Allegiant Travel Company Common Stock",
-    "lastsale": "$87.34",
-    "netchange": "0.64",
-    "pctchange": "0.738%",
-    "volume": "529644",
-    "marketCap": "1602160244.00",
+    "lastsale": "$84.90",
+    "netchange": "-2.44",
+    "pctchange": "-2.794%",
+    "volume": "774666",
+    "marketCap": "1557401015.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Air Freight/Delivery Services",
@@ -2256,11 +2242,11 @@
   {
     "symbol": "ALHC",
     "name": "Alignment Healthcare Inc. Common Stock",
-    "lastsale": "$11.12",
-    "netchange": "-0.61",
-    "pctchange": "-5.20%",
-    "volume": "1464869",
-    "marketCap": "2131660554.00",
+    "lastsale": "$11.45",
+    "netchange": "0.33",
+    "pctchange": "2.968%",
+    "volume": "1376437",
+    "marketCap": "2194920265.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -2270,11 +2256,11 @@
   {
     "symbol": "ALKS",
     "name": "Alkermes plc Ordinary Shares",
-    "lastsale": "$30.50",
-    "netchange": "-0.44",
-    "pctchange": "-1.422%",
-    "volume": "918283",
-    "marketCap": "4934976494.00",
+    "lastsale": "$30.51",
+    "netchange": "0.01",
+    "pctchange": "0.033%",
+    "volume": "1483056",
+    "marketCap": "4936594519.00",
     "country": "Ireland",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2284,11 +2270,11 @@
   {
     "symbol": "ALKT",
     "name": "Alkami Technology Inc. Common Stock",
-    "lastsale": "$39.92",
-    "netchange": "0.16",
-    "pctchange": "0.402%",
-    "volume": "959500",
-    "marketCap": "4011826428.00",
+    "lastsale": "$39.61",
+    "netchange": "-0.31",
+    "pctchange": "-0.777%",
+    "volume": "488668",
+    "marketCap": "3980672465.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -2298,11 +2284,11 @@
   {
     "symbol": "ALLK",
     "name": "Allakos Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "0.03",
-    "pctchange": "2.885%",
-    "volume": "488698",
-    "marketCap": "95597688.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.02",
+    "pctchange": "-1.869%",
+    "volume": "303958",
+    "marketCap": "93810816.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2312,11 +2298,11 @@
   {
     "symbol": "ALLO",
     "name": "Allogene Therapeutics Inc. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.12",
-    "pctchange": "-5.607%",
-    "volume": "2731556",
-    "marketCap": "423537624.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.13",
+    "pctchange": "-6.436%",
+    "volume": "3522628",
+    "marketCap": "396280252.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2326,11 +2312,11 @@
   {
     "symbol": "ALLR",
     "name": "Allarity Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.02",
-    "pctchange": "-1.905%",
-    "volume": "95334",
-    "marketCap": "4566595.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.971%",
+    "volume": "116806",
+    "marketCap": "4522259.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2340,11 +2326,11 @@
   {
     "symbol": "ALLT",
     "name": "Allot Ltd. Ordinary Shares",
-    "lastsale": "$5.30",
-    "netchange": "0.02",
-    "pctchange": "0.379%",
-    "volume": "564155",
-    "marketCap": "203397777.00",
+    "lastsale": "$5.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.566%",
+    "volume": "483852",
+    "marketCap": "202246469.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "Computer Communications Equipment",
@@ -2354,11 +2340,11 @@
   {
     "symbol": "ALMS",
     "name": "Alumis Inc. Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "0.23",
-    "pctchange": "2.706%",
-    "volume": "81811",
-    "marketCap": "474975965.00",
+    "lastsale": "$8.39",
+    "netchange": "-0.34",
+    "pctchange": "-3.895%",
+    "volume": "76812",
+    "marketCap": "456477474.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2368,11 +2354,11 @@
   {
     "symbol": "ALNT",
     "name": "Allient Inc. Common Stock",
-    "lastsale": "$25.69",
-    "netchange": "-1.24",
-    "pctchange": "-4.605%",
-    "volume": "136492",
-    "marketCap": "432757761.00",
+    "lastsale": "$25.82",
+    "netchange": "0.13",
+    "pctchange": "0.506%",
+    "volume": "73016",
+    "marketCap": "434947660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2382,11 +2368,11 @@
   {
     "symbol": "ALNY",
     "name": "Alnylam Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$245.26",
-    "netchange": "-8.89",
-    "pctchange": "-3.498%",
-    "volume": "751051",
-    "marketCap": "31633859703.00",
+    "lastsale": "$245.44",
+    "netchange": "0.18",
+    "pctchange": "0.073%",
+    "volume": "591900",
+    "marketCap": "31657076268.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2396,11 +2382,11 @@
   {
     "symbol": "ALOT",
     "name": "AstroNova Inc. Common Stock",
-    "lastsale": "$15.01",
-    "netchange": "-0.74",
-    "pctchange": "-4.698%",
-    "volume": "82143",
-    "marketCap": "112778596.00",
+    "lastsale": "$14.14",
+    "netchange": "-0.87",
+    "pctchange": "-5.796%",
+    "volume": "35983",
+    "marketCap": "106241795.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Computer peripheral equipment",
@@ -2410,11 +2396,11 @@
   {
     "symbol": "ALRM",
     "name": "Alarm.com Holdings Inc. Common Stock",
-    "lastsale": "$67.10",
-    "netchange": "-1.07",
-    "pctchange": "-1.57%",
-    "volume": "418938",
-    "marketCap": "3316692140.00",
+    "lastsale": "$67.11",
+    "netchange": "0.01",
+    "pctchange": "0.015%",
+    "volume": "338115",
+    "marketCap": "3317186431.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -2424,11 +2410,11 @@
   {
     "symbol": "ALRN",
     "name": "Aileron Therapeutics Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.08",
-    "pctchange": "-3.774%",
-    "volume": "63429",
-    "marketCap": "44198520.00",
+    "lastsale": "$2.26",
+    "netchange": "0.22",
+    "pctchange": "10.784%",
+    "volume": "272931",
+    "marketCap": "48965027.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2438,11 +2424,11 @@
   {
     "symbol": "ALRS",
     "name": "Alerus Financial Corporation Common Stock",
-    "lastsale": "$21.84",
-    "netchange": "-0.18",
-    "pctchange": "-0.817%",
-    "volume": "50068",
-    "marketCap": "553388035.00",
+    "lastsale": "$22.04",
+    "netchange": "0.20",
+    "pctchange": "0.916%",
+    "volume": "67554",
+    "marketCap": "558455691.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -2455,7 +2441,7 @@
     "lastsale": "$12.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "119",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -2463,20 +2449,6 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/alsa"
   },
-  {
-    "symbol": "ALSAU",
-    "name": "Alpha Star Acquisition Corporation Units",
-    "lastsale": "$11.89",
-    "netchange": "0.18",
-    "pctchange": "1.537%",
-    "volume": "100",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/alsau"
-  },
   {
     "symbol": "ALSAW",
     "name": "Alpha Star Acquisition Corporation Warrants",
@@ -2494,11 +2466,11 @@
   {
     "symbol": "ALT",
     "name": "Altimmune Inc. Common Stock",
-    "lastsale": "$8.59",
-    "netchange": "-0.15",
-    "pctchange": "-1.716%",
-    "volume": "2503413",
-    "marketCap": "610960529.00",
+    "lastsale": "$9.03",
+    "netchange": "0.44",
+    "pctchange": "5.122%",
+    "volume": "3009177",
+    "marketCap": "642255364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2508,11 +2480,11 @@
   {
     "symbol": "ALTI",
     "name": "AlTi Global Inc. Class A Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.01",
-    "pctchange": "0.222%",
-    "volume": "46176",
-    "marketCap": "632012869.00",
+    "lastsale": "$4.54",
+    "netchange": "0.02",
+    "pctchange": "0.442%",
+    "volume": "41162",
+    "marketCap": "634809386.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -2522,11 +2494,11 @@
   {
     "symbol": "ALTO",
     "name": "Alto Ingredients Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.01",
-    "pctchange": "-0.671%",
-    "volume": "459346",
-    "marketCap": "113436265.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.02",
+    "pctchange": "-1.351%",
+    "volume": "417083",
+    "marketCap": "111903343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2536,11 +2508,11 @@
   {
     "symbol": "ALTR",
     "name": "Altair Engineering Inc. Class A Common Stock",
-    "lastsale": "$106.15",
-    "netchange": "0.35",
-    "pctchange": "0.331%",
-    "volume": "513854",
-    "marketCap": "9031368425.00",
+    "lastsale": "$106.65",
+    "netchange": "0.50",
+    "pctchange": "0.471%",
+    "volume": "468110",
+    "marketCap": "9073909020.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -2550,11 +2522,11 @@
   {
     "symbol": "ALTS",
     "name": "ALT5 Sigma Corporation Common Stock",
-    "lastsale": "$3.56",
-    "netchange": "0.20",
-    "pctchange": "5.952%",
-    "volume": "401342",
-    "marketCap": "50087310.00",
+    "lastsale": "$3.92",
+    "netchange": "0.36",
+    "pctchange": "10.112%",
+    "volume": "288089",
+    "marketCap": "55152318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -2564,11 +2536,11 @@
   {
     "symbol": "ALVO",
     "name": "Alvotech Ordinary Shares",
-    "lastsale": "$11.66",
-    "netchange": "0.11",
-    "pctchange": "0.952%",
-    "volume": "91914",
-    "marketCap": "3520620400.00",
+    "lastsale": "$11.80",
+    "netchange": "0.14",
+    "pctchange": "1.201%",
+    "volume": "136083",
+    "marketCap": "3562892000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2578,11 +2550,11 @@
   {
     "symbol": "ALVOW",
     "name": "Alvotech Warrant",
-    "lastsale": "$2.55",
-    "netchange": "-0.26",
-    "pctchange": "-9.253%",
-    "volume": "110",
-    "marketCap": "769947000.00",
+    "lastsale": "$2.7536",
+    "netchange": "0.2036",
+    "pctchange": "7.984%",
+    "volume": "1810",
+    "marketCap": "831421984.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2592,11 +2564,11 @@
   {
     "symbol": "ALVR",
     "name": "AlloVir Inc. Common Stock",
-    "lastsale": "$0.46",
-    "netchange": "-0.045",
-    "pctchange": "-8.911%",
-    "volume": "556870",
-    "marketCap": "53146813.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.01",
+    "pctchange": "-2.174%",
+    "volume": "469889",
+    "marketCap": "51991448.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2606,11 +2578,11 @@
   {
     "symbol": "ALXO",
     "name": "ALX Oncology Holdings Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "-0.09",
-    "pctchange": "-5.96%",
-    "volume": "2638639",
-    "marketCap": "74895208.00",
+    "lastsale": "$1.45",
+    "netchange": "0.03",
+    "pctchange": "2.113%",
+    "volume": "793067",
+    "marketCap": "76477501.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2621,10 +2593,10 @@
     "symbol": "ALZN",
     "name": "Alzamend Neuro Inc. Common Stock",
     "lastsale": "$1.19",
-    "netchange": "-0.01",
-    "pctchange": "-0.833%",
-    "volume": "64334",
-    "marketCap": "4629176.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "84525",
+    "marketCap": "6465028.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2634,11 +2606,11 @@
   {
     "symbol": "AMAL",
     "name": "Amalgamated Financial Corp. Common Stock (DE)",
-    "lastsale": "$35.01",
-    "netchange": "-0.65",
-    "pctchange": "-1.823%",
-    "volume": "115336",
-    "marketCap": "1073732298.00",
+    "lastsale": "$34.94",
+    "netchange": "-0.07",
+    "pctchange": "-0.20%",
+    "volume": "98111",
+    "marketCap": "1071585447.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -2648,11 +2620,11 @@
   {
     "symbol": "AMAT",
     "name": "Applied Materials Inc. Common Stock",
-    "lastsale": "$169.08",
-    "netchange": "-2.05",
-    "pctchange": "-1.198%",
-    "volume": "6101523",
-    "marketCap": "139390243199.00",
+    "lastsale": "$169.35",
+    "netchange": "0.27",
+    "pctchange": "0.16%",
+    "volume": "7049350",
+    "marketCap": "139612832303.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Semiconductors",
@@ -2662,11 +2634,11 @@
   {
     "symbol": "AMBA",
     "name": "Ambarella Inc. Ordinary Shares",
-    "lastsale": "$73.09",
-    "netchange": "0.78",
-    "pctchange": "1.079%",
-    "volume": "353144",
-    "marketCap": "3047995745.00",
+    "lastsale": "$72.53",
+    "netchange": "-0.56",
+    "pctchange": "-0.766%",
+    "volume": "512020",
+    "marketCap": "3024642651.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -2676,11 +2648,11 @@
   {
     "symbol": "AMCX",
     "name": "AMC Networks Inc. Class A Common Stock",
-    "lastsale": "$9.92",
-    "netchange": "0.58",
-    "pctchange": "6.21%",
-    "volume": "686988",
-    "marketCap": "437678128.00",
+    "lastsale": "$9.70",
+    "netchange": "-0.22",
+    "pctchange": "-2.218%",
+    "volume": "465637",
+    "marketCap": "427971556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -2690,11 +2662,11 @@
   {
     "symbol": "AMD",
     "name": "Advanced Micro Devices Inc. Common Stock",
-    "lastsale": "$130.60",
-    "netchange": "0.45",
-    "pctchange": "0.346%",
-    "volume": "33995790",
-    "marketCap": "211938639388.00",
+    "lastsale": "$126.91",
+    "netchange": "-3.69",
+    "pctchange": "-2.825%",
+    "volume": "67395574",
+    "marketCap": "205950480281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -2704,11 +2676,11 @@
   {
     "symbol": "AMED",
     "name": "Amedisys Inc Common Stock",
-    "lastsale": "$85.60",
-    "netchange": "0.07",
-    "pctchange": "0.082%",
-    "volume": "332029",
-    "marketCap": "2803496814.00",
+    "lastsale": "$85.68",
+    "netchange": "0.08",
+    "pctchange": "0.093%",
+    "volume": "388021",
+    "marketCap": "2806116904.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -2718,11 +2690,11 @@
   {
     "symbol": "AMGN",
     "name": "Amgen Inc. Common Stock",
-    "lastsale": "$274.06",
-    "netchange": "0.65",
-    "pctchange": "0.238%",
-    "volume": "3748264",
-    "marketCap": "147316218065.00",
+    "lastsale": "$270.62",
+    "netchange": "-3.44",
+    "pctchange": "-1.255%",
+    "volume": "2906253",
+    "marketCap": "145467105498.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -2732,11 +2704,11 @@
   {
     "symbol": "AMIX",
     "name": "Autonomix Medical Inc. Common Stock",
-    "lastsale": "$3.15",
-    "netchange": "-0.20",
-    "pctchange": "-5.97%",
-    "volume": "135437",
-    "marketCap": "3629269.00",
+    "lastsale": "$3.19",
+    "netchange": "0.04",
+    "pctchange": "1.27%",
+    "volume": "50564",
+    "marketCap": "3675355.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -2746,11 +2718,11 @@
   {
     "symbol": "AMKR",
     "name": "Amkor Technology Inc. Common Stock",
-    "lastsale": "$26.38",
-    "netchange": "-0.31",
-    "pctchange": "-1.161%",
-    "volume": "1055901",
-    "marketCap": "6506127363.00",
+    "lastsale": "$26.54",
+    "netchange": "0.16",
+    "pctchange": "0.607%",
+    "volume": "1451891",
+    "marketCap": "6545588332.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
@@ -2760,11 +2732,11 @@
   {
     "symbol": "AMLI",
     "name": "American Lithium Corp. Common Stock",
-    "lastsale": "$0.4171",
-    "netchange": "-0.0059",
-    "pctchange": "-1.395%",
-    "volume": "1152315",
-    "marketCap": "90744068.00",
+    "lastsale": "$0.394",
+    "netchange": "-0.0231",
+    "pctchange": "-5.538%",
+    "volume": "1288237",
+    "marketCap": "85718443.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -2774,11 +2746,11 @@
   {
     "symbol": "AMLX",
     "name": "Amylyx Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.41",
-    "netchange": "0.04",
-    "pctchange": "0.915%",
-    "volume": "648329",
-    "marketCap": "302296063.00",
+    "lastsale": "$4.12",
+    "netchange": "-0.29",
+    "pctchange": "-6.576%",
+    "volume": "673028",
+    "marketCap": "282417183.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2788,11 +2760,11 @@
   {
     "symbol": "AMPG",
     "name": "Amplitech Group Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "0.27",
-    "pctchange": "13.99%",
-    "volume": "79858577",
-    "marketCap": "24401522.00",
+    "lastsale": "$2.31",
+    "netchange": "0.11",
+    "pctchange": "5.00%",
+    "volume": "39767889",
+    "marketCap": "25621598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2802,11 +2774,11 @@
   {
     "symbol": "AMPGW",
     "name": "Amplitech Group Inc. Warrants",
-    "lastsale": "$0.4105",
-    "netchange": "0.1795",
-    "pctchange": "77.706%",
-    "volume": "482376",
-    "marketCap": "4553102.00",
+    "lastsale": "$0.55",
+    "netchange": "0.1395",
+    "pctchange": "33.983%",
+    "volume": "179629",
+    "marketCap": "6100381.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -2816,11 +2788,11 @@
   {
     "symbol": "AMPH",
     "name": "Amphastar Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$44.50",
-    "netchange": "0.93",
-    "pctchange": "2.134%",
-    "volume": "632739",
-    "marketCap": "2139623769.00",
+    "lastsale": "$42.24",
+    "netchange": "-2.26",
+    "pctchange": "-5.079%",
+    "volume": "831515",
+    "marketCap": "2030959730.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2830,11 +2802,11 @@
   {
     "symbol": "AMPL",
     "name": "Amplitude Inc. Class A Common Stock",
-    "lastsale": "$11.39",
-    "netchange": "0.10",
-    "pctchange": "0.886%",
-    "volume": "344376",
-    "marketCap": "1454315919.00",
+    "lastsale": "$11.76",
+    "netchange": "0.37",
+    "pctchange": "3.248%",
+    "volume": "639298",
+    "marketCap": "1501558842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -2844,11 +2816,11 @@
   {
     "symbol": "AMRK",
     "name": "A-Mark Precious Metals Inc. Common Stock",
-    "lastsale": "$28.19",
-    "netchange": "-0.14",
-    "pctchange": "-0.494%",
-    "volume": "246805",
-    "marketCap": "653558623.00",
+    "lastsale": "$28.42",
+    "netchange": "0.23",
+    "pctchange": "0.816%",
+    "volume": "319701",
+    "marketCap": "658890957.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -2858,11 +2830,11 @@
   {
     "symbol": "AMRN",
     "name": "Amarin Corporation plc",
-    "lastsale": "$0.4602",
-    "netchange": "-0.0104",
-    "pctchange": "-2.21%",
-    "volume": "1826720",
-    "marketCap": "189297808.00",
+    "lastsale": "$0.4553",
+    "netchange": "-0.0049",
+    "pctchange": "-1.065%",
+    "volume": "1508746",
+    "marketCap": "187282251.00",
     "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": "-0.18",
-    "pctchange": "-2.222%",
-    "volume": "620538",
-    "marketCap": "2453967886.00",
+    "lastsale": "$7.83",
+    "netchange": "-0.09",
+    "pctchange": "-1.136%",
+    "volume": "734967",
+    "marketCap": "2426081887.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2886,11 +2858,11 @@
   {
     "symbol": "AMSC",
     "name": "American Superconductor Corporation Common Stock",
-    "lastsale": "$26.37",
-    "netchange": "-2.44",
-    "pctchange": "-8.469%",
-    "volume": "1689671",
-    "marketCap": "1040381280.00",
+    "lastsale": "$25.83",
+    "netchange": "-0.54",
+    "pctchange": "-2.048%",
+    "volume": "960698",
+    "marketCap": "1019076543.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Metal Fabrications",
@@ -2900,11 +2872,11 @@
   {
     "symbol": "AMSF",
     "name": "AMERISAFE Inc. Common Stock",
-    "lastsale": "$53.95",
-    "netchange": "-0.32",
-    "pctchange": "-0.59%",
-    "volume": "114541",
-    "marketCap": "1027745882.00",
+    "lastsale": "$53.70",
+    "netchange": "-0.25",
+    "pctchange": "-0.463%",
+    "volume": "65216",
+    "marketCap": "1022983389.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Property-Casualty Insurers",
@@ -2914,11 +2886,11 @@
   {
     "symbol": "AMST",
     "name": "Amesite Inc. Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.73%",
-    "volume": "21434",
-    "marketCap": "11393155.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.16",
+    "pctchange": "-3.922%",
+    "volume": "6033",
+    "marketCap": "10946365.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2928,11 +2900,11 @@
   {
     "symbol": "AMTX",
     "name": "Aemetis Inc. (DE) Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.974%",
-    "volume": "622953",
-    "marketCap": "151690445.00",
+    "lastsale": "$3.01",
+    "netchange": "-0.04",
+    "pctchange": "-1.311%",
+    "volume": "597162",
+    "marketCap": "149701062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2942,11 +2914,11 @@
   {
     "symbol": "AMWD",
     "name": "American Woodmark Corporation Common Stock",
-    "lastsale": "$84.34",
-    "netchange": "-1.61",
-    "pctchange": "-1.873%",
-    "volume": "97955",
-    "marketCap": "1269668951.00",
+    "lastsale": "$84.25",
+    "netchange": "-0.09",
+    "pctchange": "-0.107%",
+    "volume": "159579",
+    "marketCap": "1268314075.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Forest Products",
@@ -2956,11 +2928,11 @@
   {
     "symbol": "AMZN",
     "name": "Amazon.com Inc. Common Stock",
-    "lastsale": "$228.97",
-    "netchange": "-1.29",
-    "pctchange": "-0.56%",
-    "volume": "28070981",
-    "marketCap": "2407622070502.00",
+    "lastsale": "$227.46",
+    "netchange": "-1.51",
+    "pctchange": "-0.659%",
+    "volume": "28749303",
+    "marketCap": "2391744403880.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Catalog/Specialty Distribution",
@@ -2970,11 +2942,11 @@
   {
     "symbol": "ANAB",
     "name": "AnaptysBio Inc. Common Stock",
-    "lastsale": "$15.02",
-    "netchange": "-0.49",
-    "pctchange": "-3.159%",
-    "volume": "814061",
-    "marketCap": "457038804.00",
+    "lastsale": "$15.59",
+    "netchange": "0.57",
+    "pctchange": "3.795%",
+    "volume": "435051",
+    "marketCap": "474383152.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2984,11 +2956,11 @@
   {
     "symbol": "ANDE",
     "name": "Andersons Inc. (The) Common Stock",
-    "lastsale": "$45.41",
-    "netchange": "-1.01",
-    "pctchange": "-2.176%",
-    "volume": "231821",
-    "marketCap": "1547118836.00",
+    "lastsale": "$44.99",
+    "netchange": "-0.42",
+    "pctchange": "-0.925%",
+    "volume": "353610",
+    "marketCap": "1532809435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -2998,11 +2970,11 @@
   {
     "symbol": "ANEB",
     "name": "Anebulo Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.39",
+    "lastsale": "$1.40",
     "netchange": "0.01",
-    "pctchange": "0.725%",
-    "volume": "2144",
-    "marketCap": "36047172.00",
+    "pctchange": "0.719%",
+    "volume": "16856",
+    "marketCap": "36306504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3012,11 +2984,11 @@
   {
     "symbol": "ANGH",
     "name": "Anghami Inc. Ordinary Shares",
-    "lastsale": "$0.875",
-    "netchange": "0.0622",
-    "pctchange": "7.653%",
-    "volume": "133882",
-    "marketCap": "25995936.00",
+    "lastsale": "$0.8152",
+    "netchange": "-0.0598",
+    "pctchange": "-6.834%",
+    "volume": "54590",
+    "marketCap": "24219299.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3026,11 +2998,11 @@
   {
     "symbol": "ANGHW",
     "name": "Anghami Inc. Warrants",
-    "lastsale": "$0.0288",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "16319",
-    "marketCap": "855638.00",
+    "lastsale": "$0.0225",
+    "netchange": "-0.0063",
+    "pctchange": "-21.875%",
+    "volume": "302",
+    "marketCap": "668467.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3040,11 +3012,11 @@
   {
     "symbol": "ANGI",
     "name": "Angi Inc. Class A Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.02",
-    "pctchange": "-1.075%",
-    "volume": "695082",
-    "marketCap": "914975023.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.07",
+    "pctchange": "-3.804%",
+    "volume": "1533873",
+    "marketCap": "880166190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -3054,11 +3026,11 @@
   {
     "symbol": "ANGO",
     "name": "AngioDynamics Inc. Common Stock",
-    "lastsale": "$9.18",
-    "netchange": "0.07",
-    "pctchange": "0.768%",
-    "volume": "498132",
-    "marketCap": "373022406.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.18",
+    "pctchange": "-1.961%",
+    "volume": "475285",
+    "marketCap": "365708241.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -3068,11 +3040,11 @@
   {
     "symbol": "ANIK",
     "name": "Anika Therapeutics Inc. Common Stock",
-    "lastsale": "$17.33",
-    "netchange": "-0.54",
-    "pctchange": "-3.022%",
-    "volume": "91610",
-    "marketCap": "253808179.00",
+    "lastsale": "$17.16",
+    "netchange": "-0.17",
+    "pctchange": "-0.981%",
+    "volume": "42869",
+    "marketCap": "251318427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3082,11 +3054,11 @@
   {
     "symbol": "ANIP",
     "name": "ANI Pharmaceuticals Inc.",
-    "lastsale": "$56.56",
-    "netchange": "-2.61",
-    "pctchange": "-4.411%",
-    "volume": "292286",
-    "marketCap": "1189460703.00",
+    "lastsale": "$56.59",
+    "netchange": "0.03",
+    "pctchange": "0.053%",
+    "volume": "229635",
+    "marketCap": "1190091605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3096,11 +3068,11 @@
   {
     "symbol": "ANIX",
     "name": "Anixa Biosciences Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.01",
-    "pctchange": "-0.34%",
-    "volume": "56643",
-    "marketCap": "94285912.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.08",
+    "pctchange": "-2.73%",
+    "volume": "51348",
+    "marketCap": "91711552.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3110,11 +3082,11 @@
   {
     "symbol": "ANL",
     "name": "Adlai Nortye Ltd. American Depositary Shares",
-    "lastsale": "$2.20",
-    "netchange": "0.06",
-    "pctchange": "2.804%",
-    "volume": "2917",
-    "marketCap": "81180590.00",
+    "lastsale": "$2.29",
+    "netchange": "0.09",
+    "pctchange": "4.091%",
+    "volume": "567",
+    "marketCap": "84501614.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3124,11 +3096,11 @@
   {
     "symbol": "ANNX",
     "name": "Annexon Inc. Common Stock",
-    "lastsale": "$4.51",
-    "netchange": "-0.37",
-    "pctchange": "-7.582%",
-    "volume": "1094392",
-    "marketCap": "480736708.00",
+    "lastsale": "$4.44",
+    "netchange": "-0.07",
+    "pctchange": "-1.552%",
+    "volume": "1324341",
+    "marketCap": "473275162.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3138,25 +3110,39 @@
   {
     "symbol": "ANSC",
     "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$10.44",
+    "lastsale": "$10.435",
+    "netchange": "-0.005",
+    "pctchange": "-0.048%",
+    "volume": "185313",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/ansc"
+  },
+  {
+    "symbol": "ANSCW",
+    "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant",
+    "lastsale": "$0.30",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "35738",
+    "volume": "515",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
     "sector": "",
-    "url": "/market-activity/stocks/ansc"
+    "url": "/market-activity/stocks/anscw"
   },
   {
     "symbol": "ANSS",
     "name": "ANSYS Inc. Common Stock",
-    "lastsale": "$341.58",
-    "netchange": "-2.42",
-    "pctchange": "-0.703%",
-    "volume": "352738",
-    "marketCap": "29871155287.00",
+    "lastsale": "$340.24",
+    "netchange": "-1.34",
+    "pctchange": "-0.392%",
+    "volume": "404235",
+    "marketCap": "29753972349.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -3166,11 +3152,11 @@
   {
     "symbol": "ANTE",
     "name": "AirNet Technology Inc. American Depositary Shares",
-    "lastsale": "$0.40",
-    "netchange": "-0.015",
-    "pctchange": "-3.614%",
-    "volume": "95595",
-    "marketCap": "5724000.00",
+    "lastsale": "$0.3981",
+    "netchange": "-0.0019",
+    "pctchange": "-0.475%",
+    "volume": "73190",
+    "marketCap": "5696811.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -3180,11 +3166,11 @@
   {
     "symbol": "ANTX",
     "name": "AN2 Therapeutics Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.07",
-    "pctchange": "-4.516%",
-    "volume": "134062",
-    "marketCap": "44220757.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.05",
+    "pctchange": "-3.378%",
+    "volume": "156367",
+    "marketCap": "42726813.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3194,11 +3180,11 @@
   {
     "symbol": "ANY",
     "name": "Sphere 3D Corp. Common Shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.08",
-    "pctchange": "-6.061%",
-    "volume": "874303",
-    "marketCap": "26335421.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.02",
+    "pctchange": "-1.613%",
+    "volume": "670242",
+    "marketCap": "25910656.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3208,11 +3194,11 @@
   {
     "symbol": "AOSL",
     "name": "Alpha and Omega Semiconductor Limited Common Shares",
-    "lastsale": "$47.18",
-    "netchange": "-1.70",
-    "pctchange": "-3.478%",
-    "volume": "491140",
-    "marketCap": "1369674937.00",
+    "lastsale": "$45.20",
+    "netchange": "-1.98",
+    "pctchange": "-4.197%",
+    "volume": "744663",
+    "marketCap": "1312193878.00",
     "country": "Bermuda",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -3222,11 +3208,11 @@
   {
     "symbol": "AOUT",
     "name": "American Outdoor Brands Inc. Common Stock ",
-    "lastsale": "$15.23",
-    "netchange": "0.48",
-    "pctchange": "3.254%",
-    "volume": "100840",
-    "marketCap": "194394304.00",
+    "lastsale": "$15.07",
+    "netchange": "-0.16",
+    "pctchange": "-1.051%",
+    "volume": "76481",
+    "marketCap": "192352078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -3236,11 +3222,11 @@
   {
     "symbol": "APA",
     "name": "APA Corporation Common Stock",
-    "lastsale": "$22.94",
-    "netchange": "0.56",
-    "pctchange": "2.502%",
-    "volume": "6257171",
-    "marketCap": "8486594572.00",
+    "lastsale": "$22.86",
+    "netchange": "-0.08",
+    "pctchange": "-0.349%",
+    "volume": "4064458",
+    "marketCap": "8456998776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -3250,11 +3236,11 @@
   {
     "symbol": "APCX",
     "name": "AppTech Payments Corp. Common Stock",
-    "lastsale": "$0.3899",
-    "netchange": "-0.0261",
-    "pctchange": "-6.274%",
-    "volume": "1050987",
-    "marketCap": "10779248.00",
+    "lastsale": "$0.4199",
+    "netchange": "0.03",
+    "pctchange": "7.694%",
+    "volume": "401233",
+    "marketCap": "11608633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3264,11 +3250,11 @@
   {
     "symbol": "APCXW",
     "name": "AppTech Payments Corp. Warrant",
-    "lastsale": "$0.1687",
-    "netchange": "0.0243",
-    "pctchange": "16.828%",
-    "volume": "203",
-    "marketCap": "4663911.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.0087",
+    "pctchange": "-5.157%",
+    "volume": "101",
+    "marketCap": "4423390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3278,11 +3264,11 @@
   {
     "symbol": "APDN",
     "name": "Applied DNA Sciences Inc. Common Stock",
-    "lastsale": "$0.2234",
-    "netchange": "0.0084",
-    "pctchange": "3.907%",
-    "volume": "11815840",
-    "marketCap": "11370325.00",
+    "lastsale": "$0.1646",
+    "netchange": "-0.0588",
+    "pctchange": "-26.321%",
+    "volume": "14892070",
+    "marketCap": "8377598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -3292,11 +3278,11 @@
   {
     "symbol": "APEI",
     "name": "American Public Education Inc. Common Stock",
-    "lastsale": "$22.38",
-    "netchange": "0.14",
-    "pctchange": "0.629%",
-    "volume": "97878",
-    "marketCap": "396395724.00",
+    "lastsale": "$22.29",
+    "netchange": "-0.09",
+    "pctchange": "-0.402%",
+    "volume": "88761",
+    "marketCap": "394801639.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Consumer Services",
@@ -3306,11 +3292,11 @@
   {
     "symbol": "APGE",
     "name": "Apogee Therapeutics Inc. Common Stock",
-    "lastsale": "$44.32",
-    "netchange": "-4.45",
-    "pctchange": "-9.124%",
-    "volume": "904214",
-    "marketCap": "2593304935.00",
+    "lastsale": "$44.50",
+    "netchange": "0.18",
+    "pctchange": "0.406%",
+    "volume": "692129",
+    "marketCap": "2603837311.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3320,11 +3306,11 @@
   {
     "symbol": "API",
     "name": "Agora Inc. American Depositary Shares",
-    "lastsale": "$5.25",
-    "netchange": "0.23",
-    "pctchange": "4.582%",
-    "volume": "968938",
-    "marketCap": "484061424.00",
+    "lastsale": "$4.81",
+    "netchange": "-0.44",
+    "pctchange": "-8.381%",
+    "volume": "2395636",
+    "marketCap": "443492467.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -3334,11 +3320,11 @@
   {
     "symbol": "APLD",
     "name": "Applied Digital Corporation Common Stock",
-    "lastsale": "$9.035",
-    "netchange": "0.275",
-    "pctchange": "3.139%",
-    "volume": "17235659",
-    "marketCap": "1945769694.00",
+    "lastsale": "$8.90",
+    "netchange": "-0.135",
+    "pctchange": "-1.494%",
+    "volume": "10764231",
+    "marketCap": "1916696213.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -3348,11 +3334,11 @@
   {
     "symbol": "APLM",
     "name": "Apollomics Inc. Class A Ordinary Shares",
-    "lastsale": "$7.74",
-    "netchange": "0.04",
-    "pctchange": "0.519%",
-    "volume": "16626",
-    "marketCap": "8534627.00",
+    "lastsale": "$8.3407",
+    "netchange": "0.6007",
+    "pctchange": "7.761%",
+    "volume": "36390",
+    "marketCap": "9196998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3362,11 +3348,11 @@
   {
     "symbol": "APLMW",
     "name": "Apollomics Inc. Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "-0.0001",
-    "pctchange": "-1.00%",
-    "volume": "3501",
-    "marketCap": "10916.00",
+    "lastsale": "$0.0097",
+    "netchange": "-0.0002",
+    "pctchange": "-2.02%",
+    "volume": "83000",
+    "marketCap": "10696.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3376,11 +3362,11 @@
   {
     "symbol": "APLS",
     "name": "Apellis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$32.74",
-    "netchange": "-1.26",
-    "pctchange": "-3.706%",
-    "volume": "2991194",
-    "marketCap": "4072627377.00",
+    "lastsale": "$33.19",
+    "netchange": "0.45",
+    "pctchange": "1.374%",
+    "volume": "5506920",
+    "marketCap": "4128604234.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3390,11 +3376,11 @@
   {
     "symbol": "APLT",
     "name": "Applied Therapeutics Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.10",
-    "pctchange": "-8.065%",
-    "volume": "18858479",
-    "marketCap": "132646380.00",
+    "lastsale": "$1.15",
+    "netchange": "0.01",
+    "pctchange": "0.877%",
+    "volume": "7191181",
+    "marketCap": "133809945.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3404,11 +3390,11 @@
   {
     "symbol": "APM",
     "name": "Aptorum Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.761",
-    "netchange": "-0.0241",
-    "pctchange": "-3.07%",
-    "volume": "7175",
-    "marketCap": "3943271.00",
+    "lastsale": "$0.7667",
+    "netchange": "0.0057",
+    "pctchange": "0.749%",
+    "volume": "11117",
+    "marketCap": "3972807.00",
     "country": "Hong Kong",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3418,11 +3404,11 @@
   {
     "symbol": "APOG",
     "name": "Apogee Enterprises Inc. Common Stock",
-    "lastsale": "$78.54",
-    "netchange": "-1.45",
-    "pctchange": "-1.813%",
-    "volume": "273943",
-    "marketCap": "1723404477.00",
+    "lastsale": "$76.80",
+    "netchange": "-1.74",
+    "pctchange": "-2.215%",
+    "volume": "145012",
+    "marketCap": "1685223629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3432,11 +3418,11 @@
   {
     "symbol": "APP",
     "name": "Applovin Corporation Class A Common Stock",
-    "lastsale": "$326.21",
-    "netchange": "-12.00",
-    "pctchange": "-3.548%",
-    "volume": "4047088",
-    "marketCap": "109473402383.00",
+    "lastsale": "$324.47",
+    "netchange": "-1.74",
+    "pctchange": "-0.533%",
+    "volume": "4700591",
+    "marketCap": "108889472644.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -3446,11 +3432,11 @@
   {
     "symbol": "APPF",
     "name": "AppFolio Inc. Class A Common Stock",
-    "lastsale": "$263.55",
-    "netchange": "3.23",
-    "pctchange": "1.241%",
-    "volume": "145437",
-    "marketCap": "9575645432.00",
+    "lastsale": "$259.18",
+    "netchange": "-4.37",
+    "pctchange": "-1.658%",
+    "volume": "150414",
+    "marketCap": "9416868841.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -3460,11 +3446,11 @@
   {
     "symbol": "APPN",
     "name": "Appian Corporation Class A Common Stock",
-    "lastsale": "$38.47",
-    "netchange": "-0.57",
-    "pctchange": "-1.46%",
-    "volume": "208146",
-    "marketCap": "2842443892.00",
+    "lastsale": "$36.82",
+    "netchange": "-1.65",
+    "pctchange": "-4.289%",
+    "volume": "307111",
+    "marketCap": "2720529871.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -3474,11 +3460,11 @@
   {
     "symbol": "APPS",
     "name": "Digital Turbine Inc. Common Stock",
-    "lastsale": "$1.42",
-    "netchange": "-0.04",
-    "pctchange": "-2.74%",
-    "volume": "1709533",
-    "marketCap": "147290301.00",
+    "lastsale": "$1.43",
+    "netchange": "0.01",
+    "pctchange": "0.704%",
+    "volume": "1601853",
+    "marketCap": "148327557.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -3488,11 +3474,11 @@
   {
     "symbol": "APRE",
     "name": "Aprea Therapeutics Inc. Common stock",
-    "lastsale": "$3.5195",
-    "netchange": "-0.0805",
-    "pctchange": "-2.236%",
-    "volume": "15306",
-    "marketCap": "19128141.00",
+    "lastsale": "$3.195",
+    "netchange": "-0.3245",
+    "pctchange": "-9.22%",
+    "volume": "25108",
+    "marketCap": "17364515.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3502,11 +3488,11 @@
   {
     "symbol": "APTO",
     "name": "Aptose Biosciences Inc. Common Shares",
-    "lastsale": "$0.1925",
-    "netchange": "0.0086",
-    "pctchange": "4.676%",
-    "volume": "1185304",
-    "marketCap": "3486058.00",
+    "lastsale": "$0.193",
+    "netchange": "0.0005",
+    "pctchange": "0.26%",
+    "volume": "300827",
+    "marketCap": "3495113.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3516,11 +3502,11 @@
   {
     "symbol": "APVO",
     "name": "Aptevo Therapeutics Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "-4.38",
-    "pctchange": "-43.756%",
-    "volume": "6472974",
-    "marketCap": "2816841.00",
+    "lastsale": "$4.09",
+    "netchange": "-1.54",
+    "pctchange": "-27.353%",
+    "volume": "810930",
+    "marketCap": "2046337.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3530,11 +3516,11 @@
   {
     "symbol": "APWC",
     "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)",
-    "lastsale": "$1.56",
-    "netchange": "-0.07",
-    "pctchange": "-4.294%",
-    "volume": "17542",
-    "marketCap": "32161314.00",
+    "lastsale": "$1.58",
+    "netchange": "0.02",
+    "pctchange": "1.282%",
+    "volume": "13056",
+    "marketCap": "32573639.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -3547,7 +3533,7 @@
     "lastsale": "$11.88",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6",
+    "volume": "22",
     "marketCap": "0.00",
     "country": "Mexico",
     "ipoyear": "2022",
@@ -3558,11 +3544,11 @@
   {
     "symbol": "APYX",
     "name": "Apyx Medical Corporation Common Stock",
-    "lastsale": "$1.69",
-    "netchange": "-0.16",
-    "pctchange": "-8.649%",
-    "volume": "33969",
-    "marketCap": "58548167.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.592%",
+    "volume": "33846",
+    "marketCap": "58201728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3572,11 +3558,11 @@
   {
     "symbol": "AQB",
     "name": "AquaBounty Technologies Inc. Common Stock",
-    "lastsale": "$0.612",
-    "netchange": "-0.1011",
-    "pctchange": "-14.178%",
-    "volume": "400439",
-    "marketCap": "2365856.00",
+    "lastsale": "$0.571",
+    "netchange": "-0.041",
+    "pctchange": "-6.699%",
+    "volume": "166279",
+    "marketCap": "2207359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -3586,11 +3572,11 @@
   {
     "symbol": "AQMS",
     "name": "Aqua Metals Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.16",
-    "pctchange": "-7.407%",
-    "volume": "64639",
-    "marketCap": "14263572.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.02",
+    "pctchange": "-1.00%",
+    "volume": "67273",
+    "marketCap": "14120936.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Metal Fabrications",
@@ -3600,11 +3586,11 @@
   {
     "symbol": "AQST",
     "name": "Aquestive Therapeutics Inc. Common Stock",
-    "lastsale": "$3.69",
-    "netchange": "-0.13",
-    "pctchange": "-3.403%",
-    "volume": "940934",
-    "marketCap": "336447532.00",
+    "lastsale": "$3.61",
+    "netchange": "-0.08",
+    "pctchange": "-2.168%",
+    "volume": "981356",
+    "marketCap": "329153277.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3612,26 +3598,26 @@
     "url": "/market-activity/stocks/aqst"
   },
   {
-    "symbol": "AQU",
-    "name": "Aquaron Acquisition Corp. Common Stock",
-    "lastsale": "$11.26",
+    "symbol": "AQUNR",
+    "name": "Aquaron Acquisition Corp. Rights",
+    "lastsale": "$0.11",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "18",
+    "volume": "11",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Blank Checks",
     "sector": "Finance",
-    "url": "/market-activity/stocks/aqu"
+    "url": "/market-activity/stocks/aqunr"
   },
   {
     "symbol": "ARAY",
     "name": "Accuray Incorporated Common Stock",
     "lastsale": "$1.92",
-    "netchange": "-0.11",
-    "pctchange": "-5.419%",
-    "volume": "869852",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "555189",
     "marketCap": "193084831.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3642,11 +3628,11 @@
   {
     "symbol": "ARBB",
     "name": "ARB IOT Group Limited Ordinary Shares",
-    "lastsale": "$0.4949",
-    "netchange": "0.0049",
-    "pctchange": "1.00%",
-    "volume": "54575",
-    "marketCap": "13083919.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.0149",
+    "pctchange": "-3.011%",
+    "volume": "46802",
+    "marketCap": "12690000.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -3657,9 +3643,9 @@
     "symbol": "ARBE",
     "name": "Arbe Robotics Ltd. Ordinary Shares",
     "lastsale": "$1.69",
-    "netchange": "-0.01",
-    "pctchange": "-0.588%",
-    "volume": "135898",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "68507",
     "marketCap": "132194431.00",
     "country": "Israel",
     "ipoyear": "",
@@ -3684,11 +3670,11 @@
   {
     "symbol": "ARBK",
     "name": "Argo Blockchain plc American Depositary Shares",
-    "lastsale": "$0.7688",
-    "netchange": "-0.0181",
-    "pctchange": "-2.30%",
-    "volume": "634879",
-    "marketCap": "55142207.00",
+    "lastsale": "$0.732",
+    "netchange": "-0.0368",
+    "pctchange": "-4.787%",
+    "volume": "534355",
+    "marketCap": "52502726.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -3698,11 +3684,11 @@
   {
     "symbol": "ARBKL",
     "name": "Argo Blockchain plc 8.75% Senior Notes due 2026",
-    "lastsale": "$6.80",
-    "netchange": "-0.17",
-    "pctchange": "-2.439%",
-    "volume": "8320",
-    "marketCap": "4327180000.00",
+    "lastsale": "$6.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.147%",
+    "volume": "11198",
+    "marketCap": "4320816500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3712,11 +3698,11 @@
   {
     "symbol": "ARCB",
     "name": "ArcBest Corporation Common Stock",
-    "lastsale": "$110.93",
-    "netchange": "-0.46",
-    "pctchange": "-0.413%",
-    "volume": "226418",
-    "marketCap": "2595713413.00",
+    "lastsale": "$108.57",
+    "netchange": "-2.36",
+    "pctchange": "-2.127%",
+    "volume": "193413",
+    "marketCap": "2540490446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -3726,11 +3712,11 @@
   {
     "symbol": "ARCC",
     "name": "Ares Capital Corporation Common Stock",
-    "lastsale": "$22.08",
-    "netchange": "-0.04",
-    "pctchange": "-0.181%",
-    "volume": "5476031",
-    "marketCap": "14265361149.00",
+    "lastsale": "$21.69",
+    "netchange": "0.09",
+    "pctchange": "0.417%",
+    "volume": "4549592",
+    "marketCap": "14013391455.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -3740,11 +3726,11 @@
   {
     "symbol": "ARCT",
     "name": "Arcturus Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$17.55",
-    "netchange": "-0.40",
-    "pctchange": "-2.228%",
-    "volume": "316605",
-    "marketCap": "475383150.00",
+    "lastsale": "$17.21",
+    "netchange": "-0.34",
+    "pctchange": "-1.937%",
+    "volume": "385233",
+    "marketCap": "466173448.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3754,11 +3740,11 @@
   {
     "symbol": "ARDX",
     "name": "Ardelyx Inc. Common Stock",
-    "lastsale": "$5.24",
-    "netchange": "-0.08",
-    "pctchange": "-1.504%",
-    "volume": "2889956",
-    "marketCap": "1241116375.00",
+    "lastsale": "$5.22",
+    "netchange": "-0.02",
+    "pctchange": "-0.382%",
+    "volume": "2127209",
+    "marketCap": "1236379289.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3768,11 +3754,11 @@
   {
     "symbol": "AREB",
     "name": "American Rebel Holdings Inc. Common Stock",
-    "lastsale": "$1.73",
-    "netchange": "-0.10",
-    "pctchange": "-5.464%",
-    "volume": "95993",
-    "marketCap": "1635123.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.04",
+    "pctchange": "-2.312%",
+    "volume": "30575",
+    "marketCap": "1597317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3782,11 +3768,11 @@
   {
     "symbol": "AREBW",
     "name": "American Rebel Holdings Inc. Warrants",
-    "lastsale": "$0.0086",
+    "lastsale": "$0.0085",
     "netchange": "-0.0001",
-    "pctchange": "-1.149%",
-    "volume": "564",
-    "marketCap": "8128.00",
+    "pctchange": "-1.163%",
+    "volume": "2500",
+    "marketCap": "8034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3796,11 +3782,11 @@
   {
     "symbol": "AREC",
     "name": "American Resources Corporation Class A Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "192328",
-    "marketCap": "95228144.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.04",
+    "pctchange": "-3.252%",
+    "volume": "129148",
+    "marketCap": "92131293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -3810,11 +3796,11 @@
   {
     "symbol": "ARGX",
     "name": "argenx SE American Depositary Shares",
-    "lastsale": "$603.40",
-    "netchange": "-2.47",
-    "pctchange": "-0.408%",
-    "volume": "242379",
-    "marketCap": "35717954059.00",
+    "lastsale": "$607.205",
+    "netchange": "3.805",
+    "pctchange": "0.631%",
+    "volume": "200962",
+    "marketCap": "35943189086.00",
     "country": "Netherlands",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -3824,11 +3810,11 @@
   {
     "symbol": "ARHS",
     "name": "Arhaus Inc. Class A Common Stock",
-    "lastsale": "$10.82",
-    "netchange": "-0.45",
-    "pctchange": "-3.993%",
-    "volume": "965989",
-    "marketCap": "1520531419.00",
+    "lastsale": "$10.55",
+    "netchange": "-0.27",
+    "pctchange": "-2.495%",
+    "volume": "1094050",
+    "marketCap": "1482588398.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -3838,39 +3824,25 @@
   {
     "symbol": "ARKO",
     "name": "ARKO Corp. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "-0.06",
-    "pctchange": "-0.821%",
-    "volume": "308640",
-    "marketCap": "839342056.00",
+    "lastsale": "$7.28",
+    "netchange": "0.03",
+    "pctchange": "0.414%",
+    "volume": "241456",
+    "marketCap": "842815195.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/arko"
   },
-  {
-    "symbol": "ARKOW",
-    "name": "ARKO Corp. Warrant",
-    "lastsale": "$0.47",
-    "netchange": "0.0175",
-    "pctchange": "3.867%",
-    "volume": "28840",
-    "marketCap": "54412519.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Food Chains",
-    "sector": "Consumer Staples",
-    "url": "/market-activity/stocks/arkow"
-  },
   {
     "symbol": "ARKR",
     "name": "Ark Restaurants Corp. Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "1.25",
-    "pctchange": "9.728%",
-    "volume": "3243",
-    "marketCap": "50818614.00",
+    "lastsale": "$13.48",
+    "netchange": "-0.62",
+    "pctchange": "-4.397%",
+    "volume": "2008",
+    "marketCap": "48584036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -3880,11 +3852,11 @@
   {
     "symbol": "ARLP",
     "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests",
-    "lastsale": "$26.21",
-    "netchange": "0.18",
-    "pctchange": "0.692%",
-    "volume": "304546",
-    "marketCap": "3356504522.00",
+    "lastsale": "$26.66",
+    "netchange": "0.45",
+    "pctchange": "1.717%",
+    "volume": "387640",
+    "marketCap": "3414132413.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Coal Mining",
@@ -3894,11 +3866,11 @@
   {
     "symbol": "ARM",
     "name": "Arm Holdings plc American Depositary Shares",
-    "lastsale": "$148.00",
-    "netchange": "4.84",
-    "pctchange": "3.381%",
-    "volume": "7172691",
-    "marketCap": "153968913556.00",
+    "lastsale": "$151.91",
+    "netchange": "3.91",
+    "pctchange": "2.642%",
+    "volume": "8134692",
+    "marketCap": "158036605799.00",
     "country": "United Kingdom",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -3908,11 +3880,11 @@
   {
     "symbol": "AROW",
     "name": "Arrow Financial Corporation Common Stock",
-    "lastsale": "$31.50",
-    "netchange": "-0.46",
-    "pctchange": "-1.439%",
-    "volume": "32539",
-    "marketCap": "527277870.00",
+    "lastsale": "$31.13",
+    "netchange": "-0.37",
+    "pctchange": "-1.175%",
+    "volume": "16962",
+    "marketCap": "521084447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3922,11 +3894,11 @@
   {
     "symbol": "ARQ",
     "name": "Arq Inc. Common Stock",
-    "lastsale": "$6.99",
-    "netchange": "-0.50",
-    "pctchange": "-6.676%",
-    "volume": "161523",
-    "marketCap": "293804281.00",
+    "lastsale": "$7.09",
+    "netchange": "0.10",
+    "pctchange": "1.431%",
+    "volume": "141197",
+    "marketCap": "298007490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3936,11 +3908,11 @@
   {
     "symbol": "ARQQ",
     "name": "Arqit Quantum Inc. Ordinary Shares",
-    "lastsale": "$24.21",
-    "netchange": "0.27",
-    "pctchange": "1.128%",
-    "volume": "1537255",
-    "marketCap": "302722058.00",
+    "lastsale": "$23.70",
+    "netchange": "-0.51",
+    "pctchange": "-2.107%",
+    "volume": "885952",
+    "marketCap": "296345013.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3950,11 +3922,11 @@
   {
     "symbol": "ARQQW",
     "name": "Arqit Quantum Inc. Warrants",
-    "lastsale": "$0.5297",
-    "netchange": "-0.003",
-    "pctchange": "-0.563%",
-    "volume": "104069",
-    "marketCap": "6623374.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.0498",
+    "pctchange": "-9.40%",
+    "volume": "60242",
+    "marketCap": "6001924.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3964,11 +3936,11 @@
   {
     "symbol": "ARQT",
     "name": "Arcutis Biotherapeutics Inc. Common Stock",
-    "lastsale": "$12.25",
-    "netchange": "-0.52",
-    "pctchange": "-4.072%",
-    "volume": "1817754",
-    "marketCap": "1433796240.00",
+    "lastsale": "$12.69",
+    "netchange": "0.44",
+    "pctchange": "3.592%",
+    "volume": "2719735",
+    "marketCap": "1485295860.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -3978,11 +3950,11 @@
   {
     "symbol": "ARRY",
     "name": "Array Technologies Inc. Common Stock",
-    "lastsale": "$5.51",
-    "netchange": "-0.19",
-    "pctchange": "-3.333%",
-    "volume": "5937940",
-    "marketCap": "837205825.00",
+    "lastsale": "$5.53",
+    "netchange": "0.02",
+    "pctchange": "0.363%",
+    "volume": "4930239",
+    "marketCap": "840244685.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Miscellaneous manufacturing industries",
@@ -3992,11 +3964,11 @@
   {
     "symbol": "ARTL",
     "name": "Artelo Biosciences Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13104",
-    "marketCap": "3550470.00",
+    "lastsale": "$1.11",
+    "netchange": "0.01",
+    "pctchange": "0.909%",
+    "volume": "19607",
+    "marketCap": "3582747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4006,11 +3978,11 @@
   {
     "symbol": "ARTNA",
     "name": "Artesian Resources Corporation Class A Common Stock",
-    "lastsale": "$33.26",
-    "netchange": "-0.20",
-    "pctchange": "-0.598%",
-    "volume": "34074",
-    "marketCap": "342509651.00",
+    "lastsale": "$33.43",
+    "netchange": "0.17",
+    "pctchange": "0.511%",
+    "volume": "30818",
+    "marketCap": "344260301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -4020,11 +3992,11 @@
   {
     "symbol": "ARTV",
     "name": "Artiva Biotherapeutics Inc. Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "-0.96",
-    "pctchange": "-8.247%",
-    "volume": "49568",
-    "marketCap": "259410023.00",
+    "lastsale": "$10.62",
+    "netchange": "-0.06",
+    "pctchange": "-0.562%",
+    "volume": "42658",
+    "marketCap": "257952663.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4034,11 +4006,11 @@
   {
     "symbol": "ARTW",
     "name": "Art's-Way Manufacturing Co. Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.07",
-    "pctchange": "-4.403%",
-    "volume": "26235",
-    "marketCap": "7647818.00",
+    "lastsale": "$1.55",
+    "netchange": "0.03",
+    "pctchange": "1.974%",
+    "volume": "5329",
+    "marketCap": "7798761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4048,11 +4020,11 @@
   {
     "symbol": "ARVN",
     "name": "Arvinas Inc. Common Stock",
-    "lastsale": "$19.74",
-    "netchange": "-2.80",
-    "pctchange": "-12.422%",
-    "volume": "2486672",
-    "marketCap": "1356396555.00",
+    "lastsale": "$19.50",
+    "netchange": "-0.24",
+    "pctchange": "-1.216%",
+    "volume": "1704066",
+    "marketCap": "1339905411.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4062,11 +4034,11 @@
   {
     "symbol": "ARWR",
     "name": "Arrowhead Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$22.14",
-    "netchange": "-0.59",
-    "pctchange": "-2.596%",
-    "volume": "1405753",
-    "marketCap": "2754978546.00",
+    "lastsale": "$21.85",
+    "netchange": "-0.29",
+    "pctchange": "-1.31%",
+    "volume": "1094291",
+    "marketCap": "2718892558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4076,11 +4048,11 @@
   {
     "symbol": "ASLE",
     "name": "AerSale Corporation Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.968%",
-    "volume": "364118",
-    "marketCap": "326714570.00",
+    "lastsale": "$6.15",
+    "netchange": "0.01",
+    "pctchange": "0.163%",
+    "volume": "244868",
+    "marketCap": "327246678.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -4090,11 +4062,11 @@
   {
     "symbol": "ASMB",
     "name": "Assembly Biosciences Inc. Common Stock",
-    "lastsale": "$15.35",
-    "netchange": "0.28",
-    "pctchange": "1.858%",
-    "volume": "20795",
-    "marketCap": "97568990.00",
+    "lastsale": "$15.38",
+    "netchange": "0.03",
+    "pctchange": "0.195%",
+    "volume": "10278",
+    "marketCap": "97759679.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4104,11 +4076,11 @@
   {
     "symbol": "ASML",
     "name": "ASML Holding N.V. New York Registry Shares",
-    "lastsale": "$713.10",
-    "netchange": "-1.33",
-    "pctchange": "-0.186%",
-    "volume": "866451",
-    "marketCap": "280549029245.00",
+    "lastsale": "$718.58",
+    "netchange": "5.48",
+    "pctchange": "0.768%",
+    "volume": "1454694",
+    "marketCap": "282704980276.00",
     "country": "Netherlands",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -4118,11 +4090,11 @@
   {
     "symbol": "ASND",
     "name": "Ascendis Pharma A/S American Depositary Shares",
-    "lastsale": "$130.64",
-    "netchange": "-3.64",
-    "pctchange": "-2.711%",
-    "volume": "403025",
-    "marketCap": "7396103256.00",
+    "lastsale": "$129.87",
+    "netchange": "-0.77",
+    "pctchange": "-0.589%",
+    "volume": "239490",
+    "marketCap": "7352510180.00",
     "country": "Denmark",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4132,11 +4104,11 @@
   {
     "symbol": "ASNS",
     "name": "Actelis Networks Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "0.04",
-    "pctchange": "3.478%",
-    "volume": "47175",
-    "marketCap": "7441921.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.04",
+    "pctchange": "-3.361%",
+    "volume": "129917",
+    "marketCap": "7191772.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -4146,11 +4118,11 @@
   {
     "symbol": "ASO",
     "name": "Academy Sports and Outdoors Inc. Common Stock",
-    "lastsale": "$53.30",
-    "netchange": "-1.22",
-    "pctchange": "-2.238%",
-    "volume": "2293141",
-    "marketCap": "3698865270.00",
+    "lastsale": "$54.31",
+    "netchange": "1.01",
+    "pctchange": "1.895%",
+    "volume": "1548032",
+    "marketCap": "3768956338.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -4160,10 +4132,10 @@
   {
     "symbol": "ASPCU",
     "name": "A SPAC III Acquisition Corp. Unit",
-    "lastsale": "$10.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "179",
+    "lastsale": "$10.06",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "1746",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -4174,11 +4146,11 @@
   {
     "symbol": "ASPI",
     "name": "ASP Isotopes Inc. Common Stock",
-    "lastsale": "$4.37",
-    "netchange": "0.185",
-    "pctchange": "4.421%",
-    "volume": "2975569",
-    "marketCap": "311974768.00",
+    "lastsale": "$5.00",
+    "netchange": "0.63",
+    "pctchange": "14.416%",
+    "volume": "5356976",
+    "marketCap": "356950535.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Chemicals",
@@ -4188,11 +4160,11 @@
   {
     "symbol": "ASPS",
     "name": "Altisource Portfolio Solutions S.A. Common Stock",
-    "lastsale": "$0.7302",
-    "netchange": "0.0101",
-    "pctchange": "1.403%",
-    "volume": "114108",
-    "marketCap": "19842358.00",
+    "lastsale": "$0.7399",
+    "netchange": "0.0097",
+    "pctchange": "1.328%",
+    "volume": "20785",
+    "marketCap": "20105944.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -4202,11 +4174,11 @@
   {
     "symbol": "ASRT",
     "name": "Assertio Holdings Inc. Common Stock",
-    "lastsale": "$0.9516",
-    "netchange": "-0.0084",
-    "pctchange": "-0.875%",
-    "volume": "552632",
-    "marketCap": "90856674.00",
+    "lastsale": "$0.92",
+    "netchange": "-0.0316",
+    "pctchange": "-3.321%",
+    "volume": "1108780",
+    "marketCap": "87839576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4216,11 +4188,11 @@
   {
     "symbol": "ASRV",
     "name": "AmeriServ Financial Inc. Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "0.03",
-    "pctchange": "1.06%",
-    "volume": "6324",
-    "marketCap": "47245104.00",
+    "lastsale": "$2.88",
+    "netchange": "0.02",
+    "pctchange": "0.699%",
+    "volume": "1696",
+    "marketCap": "47575489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4230,11 +4202,11 @@
   {
     "symbol": "ASST",
     "name": "Asset Entities Inc. Class B Common Stock",
-    "lastsale": "$0.55",
-    "netchange": "-0.1351",
-    "pctchange": "-19.72%",
-    "volume": "2396517",
-    "marketCap": "2400847.00",
+    "lastsale": "$0.528",
+    "netchange": "-0.022",
+    "pctchange": "-4.00%",
+    "volume": "1276244",
+    "marketCap": "2304813.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -4244,11 +4216,11 @@
   {
     "symbol": "ASTC",
     "name": "Astrotech Corporation (DE) Common Stock",
-    "lastsale": "$6.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6838",
-    "marketCap": "11554740.00",
+    "lastsale": "$6.85",
+    "netchange": "0.06",
+    "pctchange": "0.884%",
+    "volume": "5120",
+    "marketCap": "11656844.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4258,11 +4230,11 @@
   {
     "symbol": "ASTE",
     "name": "Astec Industries Inc. Common Stock",
-    "lastsale": "$37.29",
-    "netchange": "-0.91",
-    "pctchange": "-2.382%",
-    "volume": "95974",
-    "marketCap": "850278563.00",
+    "lastsale": "$37.10",
+    "netchange": "-0.19",
+    "pctchange": "-0.51%",
+    "volume": "69176",
+    "marketCap": "845946224.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -4272,11 +4244,11 @@
   {
     "symbol": "ASTH",
     "name": "Astrana Health Inc. Common Stock",
-    "lastsale": "$37.74",
-    "netchange": "-0.76",
-    "pctchange": "-1.974%",
-    "volume": "214887",
-    "marketCap": "2122978030.00",
+    "lastsale": "$37.63",
+    "netchange": "-0.11",
+    "pctchange": "-0.291%",
+    "volume": "214231",
+    "marketCap": "2116790230.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4286,11 +4258,11 @@
   {
     "symbol": "ASTI",
     "name": "Ascent Solar Technologies Inc. Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "0.0001",
-    "pctchange": "0.004%",
-    "volume": "16325",
-    "marketCap": "3537227.00",
+    "lastsale": "$2.55",
+    "netchange": "-0.12",
+    "pctchange": "-4.494%",
+    "volume": "47425",
+    "marketCap": "3378250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -4300,11 +4272,11 @@
   {
     "symbol": "ASTL",
     "name": "Algoma Steel Group Inc. Common Shares",
-    "lastsale": "$9.99",
-    "netchange": "-0.11",
-    "pctchange": "-1.089%",
-    "volume": "396769",
-    "marketCap": "1040189489.00",
+    "lastsale": "$10.08",
+    "netchange": "0.09",
+    "pctchange": "0.901%",
+    "volume": "579506",
+    "marketCap": "1049560566.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4314,11 +4286,11 @@
   {
     "symbol": "ASTLW",
     "name": "Algoma Steel Group Inc. Warrant",
-    "lastsale": "$1.5701",
-    "netchange": "-0.0898",
-    "pctchange": "-5.41%",
-    "volume": "64816",
-    "marketCap": "163452233.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.0301",
+    "pctchange": "-1.917%",
+    "volume": "41923",
+    "marketCap": "160318731.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -4328,11 +4300,11 @@
   {
     "symbol": "ASTS",
     "name": "AST SpaceMobile Inc. Class A Common Stock",
-    "lastsale": "$23.33",
-    "netchange": "-0.23",
-    "pctchange": "-0.976%",
-    "volume": "4118500",
-    "marketCap": "6759516967.00",
+    "lastsale": "$23.48",
+    "netchange": "0.15",
+    "pctchange": "0.643%",
+    "volume": "4746985",
+    "marketCap": "6802977213.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -4342,11 +4314,11 @@
   {
     "symbol": "ASUR",
     "name": "Asure Software Inc Common Stock",
-    "lastsale": "$9.46",
-    "netchange": "-0.08",
-    "pctchange": "-0.839%",
-    "volume": "91911",
-    "marketCap": "251200140.00",
+    "lastsale": "$9.70",
+    "netchange": "0.24",
+    "pctchange": "2.537%",
+    "volume": "142377",
+    "marketCap": "257573082.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -4356,11 +4328,11 @@
   {
     "symbol": "ASYS",
     "name": "Amtech Systems Inc. Common Stock",
-    "lastsale": "$5.62",
-    "netchange": "0.02",
-    "pctchange": "0.357%",
-    "volume": "60042",
-    "marketCap": "79909628.00",
+    "lastsale": "$5.66",
+    "netchange": "0.04",
+    "pctchange": "0.712%",
+    "volume": "26246",
+    "marketCap": "80478380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4370,11 +4342,11 @@
   {
     "symbol": "ATAI",
     "name": "ATAI Life Sciences N.V. Common Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.09",
-    "pctchange": "-6.081%",
-    "volume": "1410910",
-    "marketCap": "233245330.00",
+    "lastsale": "$1.36",
+    "netchange": "-0.03",
+    "pctchange": "-2.158%",
+    "volume": "917362",
+    "marketCap": "228211259.00",
     "country": "Germany",
     "ipoyear": "2008",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4384,11 +4356,11 @@
   {
     "symbol": "ATAT",
     "name": "Atour Lifestyle Holdings Limited American Depositary Shares",
-    "lastsale": "$27.985",
-    "netchange": "0.205",
-    "pctchange": "0.738%",
-    "volume": "1339078",
-    "marketCap": "3850602679.00",
+    "lastsale": "$27.01",
+    "netchange": "-0.975",
+    "pctchange": "-3.484%",
+    "volume": "1743203",
+    "marketCap": "3716447324.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Hotels/Resorts",
@@ -4398,11 +4370,11 @@
   {
     "symbol": "ATCOL",
     "name": "Atlas Corp. 7.125% Notes due 2027",
-    "lastsale": "$25.08",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "2130",
-    "marketCap": "5124553187.00",
+    "lastsale": "$25.10",
+    "netchange": "0.02",
+    "pctchange": "0.08%",
+    "volume": "340",
+    "marketCap": "5128639753.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4412,11 +4384,11 @@
   {
     "symbol": "ATEC",
     "name": "Alphatec Holdings Inc. Common Stock",
-    "lastsale": "$9.70",
-    "netchange": "0.01",
-    "pctchange": "0.103%",
-    "volume": "844577",
-    "marketCap": "1375148339.00",
+    "lastsale": "$9.62",
+    "netchange": "-0.08",
+    "pctchange": "-0.825%",
+    "volume": "771119",
+    "marketCap": "1363806909.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -4426,11 +4398,11 @@
   {
     "symbol": "ATER",
     "name": "Aterian Inc. Common Stock",
-    "lastsale": "$2.37",
-    "netchange": "0.01",
-    "pctchange": "0.424%",
-    "volume": "37142",
-    "marketCap": "20749793.00",
+    "lastsale": "$2.35",
+    "netchange": "-0.02",
+    "pctchange": "-0.844%",
+    "volume": "55662",
+    "marketCap": "20574689.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Home Furnishings",
@@ -4440,11 +4412,11 @@
   {
     "symbol": "ATEX",
     "name": "Anterix Inc. Common Stock",
-    "lastsale": "$33.90",
-    "netchange": "-0.26",
-    "pctchange": "-0.761%",
-    "volume": "53427",
-    "marketCap": "631159387.00",
+    "lastsale": "$33.51",
+    "netchange": "-0.39",
+    "pctchange": "-1.15%",
+    "volume": "60121",
+    "marketCap": "623898261.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Telecommunications Equipment",
@@ -4454,11 +4426,11 @@
   {
     "symbol": "ATGL",
     "name": "Alpha Technology Group Limited Ordinary Shares",
-    "lastsale": "$13.71",
-    "netchange": "2.59",
-    "pctchange": "23.291%",
-    "volume": "88198",
-    "marketCap": "209248875.00",
+    "lastsale": "$15.62",
+    "netchange": "1.91",
+    "pctchange": "13.931%",
+    "volume": "122484",
+    "marketCap": "238400250.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "EDP Services",
@@ -4468,11 +4440,11 @@
   {
     "symbol": "ATHA",
     "name": "Athira Pharma Inc. Common Stock",
-    "lastsale": "$0.582",
-    "netchange": "-0.021",
-    "pctchange": "-3.483%",
-    "volume": "426360",
-    "marketCap": "22505400.00",
+    "lastsale": "$0.5849",
+    "netchange": "0.0029",
+    "pctchange": "0.498%",
+    "volume": "373474",
+    "marketCap": "22617541.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4482,11 +4454,11 @@
   {
     "symbol": "ATHE",
     "name": "Alterity Therapeutics Limited American Depositary Shares",
-    "lastsale": "$2.22",
-    "netchange": "-0.05",
-    "pctchange": "-2.203%",
-    "volume": "37805",
-    "marketCap": "19408934.00",
+    "lastsale": "$2.40",
+    "netchange": "0.18",
+    "pctchange": "8.108%",
+    "volume": "44028",
+    "marketCap": "20982631.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4496,11 +4468,11 @@
   {
     "symbol": "ATIF",
     "name": "ATIF Holdings Limited Ordinary Shares",
-    "lastsale": "$0.70",
-    "netchange": "-0.04",
-    "pctchange": "-5.405%",
-    "volume": "4113",
-    "marketCap": "8342216.00",
+    "lastsale": "$0.80",
+    "netchange": "0.10",
+    "pctchange": "14.286%",
+    "volume": "6800075",
+    "marketCap": "9533962.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Professional Services",
@@ -4510,11 +4482,11 @@
   {
     "symbol": "ATLC",
     "name": "Atlanticus Holdings Corporation Common Stock",
-    "lastsale": "$60.80",
-    "netchange": "-1.18",
-    "pctchange": "-1.904%",
-    "volume": "33677",
-    "marketCap": "896122810.00",
+    "lastsale": "$60.39",
+    "netchange": "-0.41",
+    "pctchange": "-0.674%",
+    "volume": "44405",
+    "marketCap": "890079876.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Finance: Consumer Services",
@@ -4524,11 +4496,11 @@
   {
     "symbol": "ATLCL",
     "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026",
-    "lastsale": "$23.81",
-    "netchange": "-0.01",
-    "pctchange": "-0.042%",
-    "volume": "2743",
-    "marketCap": "350932304.00",
+    "lastsale": "$23.76",
+    "netchange": "-0.05",
+    "pctchange": "-0.21%",
+    "volume": "4599",
+    "marketCap": "350195361.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4538,11 +4510,11 @@
   {
     "symbol": "ATLCP",
     "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share",
-    "lastsale": "$23.74",
-    "netchange": "0.24",
-    "pctchange": "1.021%",
-    "volume": "9033",
-    "marketCap": "349900584.00",
+    "lastsale": "$23.50",
+    "netchange": "-0.24",
+    "pctchange": "-1.011%",
+    "volume": "11816",
+    "marketCap": "346363257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4552,11 +4524,11 @@
   {
     "symbol": "ATLCZ",
     "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029",
-    "lastsale": "$25.15",
-    "netchange": "0.08",
-    "pctchange": "0.319%",
-    "volume": "17007",
-    "marketCap": "370682379.00",
+    "lastsale": "$25.1199",
+    "netchange": "-0.0301",
+    "pctchange": "-0.12%",
+    "volume": "18496",
+    "marketCap": "370238740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -4566,11 +4538,11 @@
   {
     "symbol": "ATLN",
     "name": "Atlantic International Corp. Common Stock",
-    "lastsale": "$5.929",
-    "netchange": "0.2257",
-    "pctchange": "3.957%",
-    "volume": "6388",
-    "marketCap": "297320010.00",
+    "lastsale": "$5.87",
+    "netchange": "-0.059",
+    "pctchange": "-0.995%",
+    "volume": "3340",
+    "marketCap": "294361352.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4580,11 +4552,11 @@
   {
     "symbol": "ATLO",
     "name": "Ames National Corporation Common Stock",
-    "lastsale": "$16.81",
-    "netchange": "-0.42",
-    "pctchange": "-2.438%",
-    "volume": "29898",
-    "marketCap": "151158327.00",
+    "lastsale": "$16.69",
+    "netchange": "-0.12",
+    "pctchange": "-0.714%",
+    "volume": "13392",
+    "marketCap": "150079267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4594,11 +4566,11 @@
   {
     "symbol": "ATLX",
     "name": "Atlas Lithium Corporation Common Stock",
-    "lastsale": "$7.445",
-    "netchange": "0.315",
-    "pctchange": "4.418%",
-    "volume": "85723",
-    "marketCap": "113534701.00",
+    "lastsale": "$7.61",
+    "netchange": "0.165",
+    "pctchange": "2.216%",
+    "volume": "158698",
+    "marketCap": "116050917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -4609,9 +4581,9 @@
     "symbol": "ATMC",
     "name": "AlphaTime Acquisition Corp Ordinary Shares",
     "lastsale": "$11.34",
-    "netchange": "-0.04",
-    "pctchange": "-0.351%",
-    "volume": "304",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4619,27 +4591,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/atmc"
   },
-  {
-    "symbol": "ATMCR",
-    "name": "AlphaTime Acquisition Corp Right",
-    "lastsale": "$0.1453",
-    "netchange": "-0.0205",
-    "pctchange": "-12.364%",
-    "volume": "1011",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/atmcr"
-  },
   {
     "symbol": "ATMCW",
     "name": "AlphaTime Acquisition Corp Warrant",
-    "lastsale": "$0.0163",
-    "netchange": "-0.0037",
-    "pctchange": "-18.50%",
-    "volume": "1169",
+    "lastsale": "$0.018",
+    "netchange": "0.0017",
+    "pctchange": "10.429%",
+    "volume": "961",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4651,9 +4609,9 @@
     "symbol": "ATMV",
     "name": "AlphaVest Acquisition Corp Ordinary Shares",
     "lastsale": "$11.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.088%",
-    "volume": "1811",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3039",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4665,9 +4623,9 @@
     "symbol": "ATMVR",
     "name": "AlphaVest Acquisition Corp Right.",
     "lastsale": "$0.136",
-    "netchange": "0.0356",
-    "pctchange": "35.458%",
-    "volume": "212140",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2993",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -4678,11 +4636,11 @@
   {
     "symbol": "ATNF",
     "name": "180 Life Sciences Corp. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.31",
-    "pctchange": "-14.155%",
-    "volume": "1009586",
-    "marketCap": "3716758.00",
+    "lastsale": "$1.93",
+    "netchange": "0.05",
+    "pctchange": "2.66%",
+    "volume": "46552",
+    "marketCap": "3815608.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4692,11 +4650,11 @@
   {
     "symbol": "ATNFW",
     "name": "180 Life Sciences Corp. Warrant",
-    "lastsale": "$0.0106",
-    "netchange": "0.0009",
-    "pctchange": "9.278%",
-    "volume": "206871",
-    "marketCap": "20956.00",
+    "lastsale": "$0.0082",
+    "netchange": "-0.0024",
+    "pctchange": "-22.642%",
+    "volume": "52512",
+    "marketCap": "16211.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4706,11 +4664,11 @@
   {
     "symbol": "ATNI",
     "name": "ATN International Inc. Common Stock",
-    "lastsale": "$18.03",
-    "netchange": "-0.21",
-    "pctchange": "-1.151%",
-    "volume": "53649",
-    "marketCap": "272509314.00",
+    "lastsale": "$17.94",
+    "netchange": "-0.09",
+    "pctchange": "-0.499%",
+    "volume": "74976",
+    "marketCap": "271149035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4720,11 +4678,11 @@
   {
     "symbol": "ATOM",
     "name": "Atomera Incorporated Common Stock",
-    "lastsale": "$7.10",
-    "netchange": "-0.24",
-    "pctchange": "-3.27%",
-    "volume": "181166",
-    "marketCap": "204324709.00",
+    "lastsale": "$7.48",
+    "netchange": "0.38",
+    "pctchange": "5.352%",
+    "volume": "326503",
+    "marketCap": "215260397.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -4734,11 +4692,11 @@
   {
     "symbol": "ATOS",
     "name": "Atossa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.07",
-    "pctchange": "-5.738%",
-    "volume": "1730477",
-    "marketCap": "144671442.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.03",
+    "pctchange": "-2.609%",
+    "volume": "1195271",
+    "marketCap": "140897404.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4748,11 +4706,11 @@
   {
     "symbol": "ATPC",
     "name": "Agape ATP Corporation Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.01",
-    "pctchange": "0.694%",
-    "volume": "9887",
-    "marketCap": "5784131.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.02",
+    "pctchange": "-1.379%",
+    "volume": "6707",
+    "marketCap": "5704350.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -4762,11 +4720,11 @@
   {
     "symbol": "ATRA",
     "name": "Atara Biotherapeutics Inc. Common Stock",
-    "lastsale": "$10.95",
-    "netchange": "-0.80",
-    "pctchange": "-6.809%",
-    "volume": "123124",
-    "marketCap": "63069263.00",
+    "lastsale": "$10.33",
+    "netchange": "-0.62",
+    "pctchange": "-5.662%",
+    "volume": "96796",
+    "marketCap": "59498218.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4776,11 +4734,11 @@
   {
     "symbol": "ATRC",
     "name": "AtriCure Inc. Common Stock",
-    "lastsale": "$32.79",
-    "netchange": "-0.52",
-    "pctchange": "-1.561%",
-    "volume": "270756",
-    "marketCap": "1598619100.00",
+    "lastsale": "$31.67",
+    "netchange": "-1.12",
+    "pctchange": "-3.416%",
+    "volume": "494255",
+    "marketCap": "1544015459.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -4790,11 +4748,11 @@
   {
     "symbol": "ATRO",
     "name": "Astronics Corporation Common Stock",
-    "lastsale": "$16.21",
-    "netchange": "-0.10",
-    "pctchange": "-0.613%",
-    "volume": "206989",
-    "marketCap": "571603391.00",
+    "lastsale": "$16.31",
+    "netchange": "0.10",
+    "pctchange": "0.617%",
+    "volume": "397599",
+    "marketCap": "575129630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -4804,11 +4762,11 @@
   {
     "symbol": "ATSG",
     "name": "Air Transport Services Group Inc",
-    "lastsale": "$21.94",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "1687659",
-    "marketCap": "1442772294.00",
+    "lastsale": "$21.90",
+    "netchange": "-0.04",
+    "pctchange": "-0.182%",
+    "volume": "3903261",
+    "marketCap": "1440141898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -4818,11 +4776,11 @@
   {
     "symbol": "ATXG",
     "name": "Addentax Group Corp. Common Stock",
-    "lastsale": "$0.6126",
-    "netchange": "0.0126",
-    "pctchange": "2.10%",
-    "volume": "6644",
-    "marketCap": "3702413.00",
+    "lastsale": "$0.5899",
+    "netchange": "-0.0227",
+    "pctchange": "-3.706%",
+    "volume": "9061",
+    "marketCap": "3565219.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4832,11 +4790,11 @@
   {
     "symbol": "ATXI",
     "name": "Avenue Therapeutics Inc. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23182",
-    "marketCap": "3555637.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.06",
+    "pctchange": "-3.226%",
+    "volume": "2365",
+    "marketCap": "3440939.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4846,11 +4804,11 @@
   {
     "symbol": "ATXS",
     "name": "Astria Therapeutics Inc. Common Stock",
-    "lastsale": "$9.81",
-    "netchange": "-0.69",
-    "pctchange": "-6.571%",
-    "volume": "521999",
-    "marketCap": "553619688.00",
+    "lastsale": "$9.52",
+    "netchange": "-0.29",
+    "pctchange": "-2.956%",
+    "volume": "195675",
+    "marketCap": "537253765.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4860,11 +4818,11 @@
   {
     "symbol": "ATYR",
     "name": "aTyr Pharma Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.15",
-    "pctchange": "-4.732%",
-    "volume": "738307",
-    "marketCap": "253506069.00",
+    "lastsale": "$3.06",
+    "netchange": "0.04",
+    "pctchange": "1.325%",
+    "volume": "416323",
+    "marketCap": "256863765.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4874,11 +4832,11 @@
   {
     "symbol": "AUBN",
     "name": "Auburn National Bancorporation Inc. Common Stock",
-    "lastsale": "$23.00",
-    "netchange": "-0.35",
-    "pctchange": "-1.499%",
-    "volume": "3309",
-    "marketCap": "80355077.00",
+    "lastsale": "$23.475",
+    "netchange": "0.475",
+    "pctchange": "2.065%",
+    "volume": "2593",
+    "marketCap": "82014584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -4888,11 +4846,11 @@
   {
     "symbol": "AUDC",
     "name": "AudioCodes Ltd. Common Stock",
-    "lastsale": "$9.26",
-    "netchange": "-0.14",
-    "pctchange": "-1.489%",
-    "volume": "52039",
-    "marketCap": "282492533.00",
+    "lastsale": "$9.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.216%",
+    "volume": "34602",
+    "marketCap": "281882398.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -4902,11 +4860,11 @@
   {
     "symbol": "AUID",
     "name": "authID Inc. Common Stock",
-    "lastsale": "$5.74",
-    "netchange": "-0.63",
-    "pctchange": "-9.89%",
-    "volume": "13476",
-    "marketCap": "62686018.00",
+    "lastsale": "$6.09",
+    "netchange": "0.35",
+    "pctchange": "6.098%",
+    "volume": "68101",
+    "marketCap": "66508336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -4916,11 +4874,11 @@
   {
     "symbol": "AUPH",
     "name": "Aurinia Pharmaceuticals Inc Ordinary Shares",
-    "lastsale": "$9.69",
-    "netchange": "-0.42",
-    "pctchange": "-4.154%",
-    "volume": "1353592",
-    "marketCap": "1385582538.00",
+    "lastsale": "$9.37",
+    "netchange": "-0.32",
+    "pctchange": "-3.302%",
+    "volume": "1279307",
+    "marketCap": "1339825426.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4930,11 +4888,11 @@
   {
     "symbol": "AUR",
     "name": "Aurora Innovation Inc. Class A Common Stock",
-    "lastsale": "$7.36",
-    "netchange": "-0.01",
-    "pctchange": "-0.136%",
-    "volume": "9207344",
-    "marketCap": "12647607154.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.39",
+    "pctchange": "-5.299%",
+    "volume": "12603982",
+    "marketCap": "11977421448.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4944,11 +4902,11 @@
   {
     "symbol": "AURA",
     "name": "Aura Biosciences Inc. Common Stock",
-    "lastsale": "$8.44",
-    "netchange": "-0.22",
-    "pctchange": "-2.54%",
-    "volume": "267767",
-    "marketCap": "421590373.00",
+    "lastsale": "$8.41",
+    "netchange": "-0.03",
+    "pctchange": "-0.355%",
+    "volume": "121520",
+    "marketCap": "420091829.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4958,11 +4916,11 @@
   {
     "symbol": "AUROW",
     "name": "Aurora Innovation Inc. Warrant",
-    "lastsale": "$1.4071",
-    "netchange": "-0.0529",
-    "pctchange": "-3.623%",
-    "volume": "35755",
-    "marketCap": "2417995656.00",
+    "lastsale": "$1.3299",
+    "netchange": "-0.0772",
+    "pctchange": "-5.486%",
+    "volume": "47997",
+    "marketCap": "2285333255.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -4972,11 +4930,11 @@
   {
     "symbol": "AUTL",
     "name": "Autolus Therapeutics plc American Depositary Share",
-    "lastsale": "$2.69",
-    "netchange": "-0.21",
-    "pctchange": "-7.241%",
-    "volume": "1700263",
-    "marketCap": "715867343.00",
+    "lastsale": "$2.49",
+    "netchange": "-0.20",
+    "pctchange": "-7.435%",
+    "volume": "4144264",
+    "marketCap": "662643006.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -4986,11 +4944,11 @@
   {
     "symbol": "AUUD",
     "name": "Auddia Inc. Common Stock",
-    "lastsale": "$0.5605",
-    "netchange": "-0.0072",
-    "pctchange": "-1.268%",
-    "volume": "18064",
-    "marketCap": "3180095.00",
+    "lastsale": "$0.5554",
+    "netchange": "-0.0051",
+    "pctchange": "-0.91%",
+    "volume": "23707",
+    "marketCap": "3151159.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -5014,11 +4972,11 @@
   {
     "symbol": "AVAH",
     "name": "Aveanna Healthcare Holdings Inc. Common Stock",
-    "lastsale": "$5.07",
-    "netchange": "-0.15",
-    "pctchange": "-2.874%",
-    "volume": "161846",
-    "marketCap": "979651647.00",
+    "lastsale": "$5.03",
+    "netchange": "-0.04",
+    "pctchange": "-0.789%",
+    "volume": "133740",
+    "marketCap": "971922640.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -5028,11 +4986,11 @@
   {
     "symbol": "AVAV",
     "name": "AeroVironment Inc. Common Stock",
-    "lastsale": "$153.88",
-    "netchange": "-0.47",
-    "pctchange": "-0.305%",
-    "volume": "487736",
-    "marketCap": "4340087840.00",
+    "lastsale": "$156.50",
+    "netchange": "2.62",
+    "pctchange": "1.703%",
+    "volume": "610821",
+    "marketCap": "4413983279.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Aerospace",
@@ -5042,11 +5000,11 @@
   {
     "symbol": "AVBP",
     "name": "ArriVent BioPharma Inc. Common Stock",
-    "lastsale": "$25.88",
-    "netchange": "-1.62",
-    "pctchange": "-5.891%",
-    "volume": "107444",
-    "marketCap": "872082527.00",
+    "lastsale": "$26.72",
+    "netchange": "0.84",
+    "pctchange": "3.246%",
+    "volume": "148278",
+    "marketCap": "900388142.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5056,11 +5014,11 @@
   {
     "symbol": "AVDL",
     "name": "Avadel Pharmaceuticals plc Ordinary Share",
-    "lastsale": "$10.61",
-    "netchange": "0.29",
-    "pctchange": "2.81%",
-    "volume": "1036567",
-    "marketCap": "1022395812.00",
+    "lastsale": "$10.39",
+    "netchange": "-0.22",
+    "pctchange": "-2.074%",
+    "volume": "1077173",
+    "marketCap": "1001196276.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5070,11 +5028,11 @@
   {
     "symbol": "AVDX",
     "name": "AvidXchange Holdings Inc. Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "-0.11",
-    "pctchange": "-0.976%",
-    "volume": "830233",
-    "marketCap": "2295901814.00",
+    "lastsale": "$11.15",
+    "netchange": "-0.01",
+    "pctchange": "-0.09%",
+    "volume": "1284627",
+    "marketCap": "2293844554.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5084,11 +5042,11 @@
   {
     "symbol": "AVGO",
     "name": "Broadcom Inc. Common Stock",
-    "lastsale": "$180.66",
-    "netchange": "-2.54",
-    "pctchange": "-1.386%",
-    "volume": "45104961",
-    "marketCap": "843786275155.00",
+    "lastsale": "$224.80",
+    "netchange": "44.14",
+    "pctchange": "24.433%",
+    "volume": "121203408",
+    "marketCap": "1049945503458.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Semiconductors",
@@ -5098,11 +5056,11 @@
   {
     "symbol": "AVGR",
     "name": "Avinger Inc. Common Stock",
-    "lastsale": "$0.6389",
-    "netchange": "-0.1811",
-    "pctchange": "-22.085%",
-    "volume": "1643940",
-    "marketCap": "2042430.00",
+    "lastsale": "$0.6309",
+    "netchange": "-0.008",
+    "pctchange": "-1.252%",
+    "volume": "338418",
+    "marketCap": "2016855.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -5112,11 +5070,11 @@
   {
     "symbol": "AVIR",
     "name": "Atea Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.338%",
-    "volume": "300844",
-    "marketCap": "249166024.00",
+    "lastsale": "$2.93",
+    "netchange": "-0.02",
+    "pctchange": "-0.678%",
+    "volume": "256573",
+    "marketCap": "247476763.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5126,11 +5084,11 @@
   {
     "symbol": "AVNW",
     "name": "Aviat Networks Inc. Common Stock",
-    "lastsale": "$17.89",
-    "netchange": "-0.13",
-    "pctchange": "-0.721%",
-    "volume": "303763",
-    "marketCap": "227030415.00",
+    "lastsale": "$18.12",
+    "netchange": "0.23",
+    "pctchange": "1.286%",
+    "volume": "314685",
+    "marketCap": "229949196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5140,11 +5098,11 @@
   {
     "symbol": "AVO",
     "name": "Mission Produce Inc. Common Stock",
-    "lastsale": "$13.23",
-    "netchange": "-0.04",
-    "pctchange": "-0.301%",
-    "volume": "188300",
-    "marketCap": "938147370.00",
+    "lastsale": "$13.16",
+    "netchange": "-0.07",
+    "pctchange": "-0.529%",
+    "volume": "151907",
+    "marketCap": "933183628.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Farming/Seeds/Milling",
@@ -5154,11 +5112,11 @@
   {
     "symbol": "AVPT",
     "name": "AvePoint Inc. Class A Common Stock",
-    "lastsale": "$18.57",
-    "netchange": "0.12",
-    "pctchange": "0.65%",
-    "volume": "730570",
-    "marketCap": "3482084860.00",
+    "lastsale": "$18.365",
+    "netchange": "-0.205",
+    "pctchange": "-1.104%",
+    "volume": "1070030",
+    "marketCap": "3443645043.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -5168,25 +5126,39 @@
   {
     "symbol": "AVPTW",
     "name": "AvePoint Inc. Warrant",
-    "lastsale": "$7.23",
-    "netchange": "-0.0012",
-    "pctchange": "-0.017%",
-    "volume": "15773",
-    "marketCap": "1355706706.00",
+    "lastsale": "$7.02",
+    "netchange": "-0.21",
+    "pctchange": "-2.905%",
+    "volume": "7363",
+    "marketCap": "1316329333.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/avptw"
   },
+  {
+    "symbol": "AVR",
+    "name": "Anteris Technologies Global Corp. Common Stock",
+    "lastsale": "$5.60",
+    "netchange": "-0.40",
+    "pctchange": "-6.667%",
+    "volume": "2205536",
+    "marketCap": "201262970.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/avr"
+  },
   {
     "symbol": "AVT",
     "name": "Avnet Inc. Common Stock",
-    "lastsale": "$54.39",
-    "netchange": "0.19",
-    "pctchange": "0.351%",
-    "volume": "499999",
-    "marketCap": "4728718162.00",
+    "lastsale": "$54.16",
+    "netchange": "-0.23",
+    "pctchange": "-0.423%",
+    "volume": "962244",
+    "marketCap": "4708721744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -5196,11 +5168,11 @@
   {
     "symbol": "AVTE",
     "name": "Aerovate Therapeutics Inc. Common Stock",
-    "lastsale": "$2.56",
-    "netchange": "-0.04",
-    "pctchange": "-1.538%",
-    "volume": "161743",
-    "marketCap": "73918753.00",
+    "lastsale": "$2.53",
+    "netchange": "-0.03",
+    "pctchange": "-1.172%",
+    "volume": "199924",
+    "marketCap": "73052518.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5210,11 +5182,11 @@
   {
     "symbol": "AVTX",
     "name": "Avalo Therapeutics Inc. Common Stock",
-    "lastsale": "$9.11",
-    "netchange": "-0.28",
-    "pctchange": "-2.982%",
-    "volume": "55453",
-    "marketCap": "94688921.00",
+    "lastsale": "$9.23",
+    "netchange": "0.12",
+    "pctchange": "1.317%",
+    "volume": "189188",
+    "marketCap": "95936195.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5224,11 +5196,11 @@
   {
     "symbol": "AVXL",
     "name": "Anavex Life Sciences Corp. Common Stock",
-    "lastsale": "$8.30",
-    "netchange": "0.12",
-    "pctchange": "1.467%",
-    "volume": "731786",
-    "marketCap": "703802791.00",
+    "lastsale": "$8.46",
+    "netchange": "0.16",
+    "pctchange": "1.928%",
+    "volume": "1239555",
+    "marketCap": "717370074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5238,11 +5210,11 @@
   {
     "symbol": "AWH",
     "name": "Aspira Women's Health Inc. Common Stock",
-    "lastsale": "$0.7001",
-    "netchange": "-0.0459",
-    "pctchange": "-6.153%",
-    "volume": "23153",
-    "marketCap": "11668745.00",
+    "lastsale": "$0.7498",
+    "netchange": "0.0497",
+    "pctchange": "7.099%",
+    "volume": "26567",
+    "marketCap": "12497108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -5252,11 +5224,11 @@
   {
     "symbol": "AWRE",
     "name": "Aware Inc. Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "0.05",
-    "pctchange": "3.356%",
-    "volume": "53269",
-    "marketCap": "32654035.00",
+    "lastsale": "$1.52",
+    "netchange": "-0.02",
+    "pctchange": "-1.299%",
+    "volume": "7930",
+    "marketCap": "32229957.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -5266,11 +5238,11 @@
   {
     "symbol": "AXDX",
     "name": "Accelerate Diagnostics Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "0.03",
-    "pctchange": "2.273%",
-    "volume": "41079",
-    "marketCap": "33809160.00",
+    "lastsale": "$1.31",
+    "netchange": "-0.04",
+    "pctchange": "-2.963%",
+    "volume": "79155",
+    "marketCap": "32807407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -5280,11 +5252,11 @@
   {
     "symbol": "AXGN",
     "name": "Axogen Inc. Common Stock",
-    "lastsale": "$14.41",
-    "netchange": "-0.45",
-    "pctchange": "-3.028%",
-    "volume": "126007",
-    "marketCap": "634159012.00",
+    "lastsale": "$14.16",
+    "netchange": "-0.25",
+    "pctchange": "-1.735%",
+    "volume": "203177",
+    "marketCap": "623156947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -5294,11 +5266,11 @@
   {
     "symbol": "AXON",
     "name": "Axon Enterprise Inc. Common Stock",
-    "lastsale": "$636.41",
-    "netchange": "-6.04",
-    "pctchange": "-0.94%",
-    "volume": "667203",
-    "marketCap": "48529301994.00",
+    "lastsale": "$644.91",
+    "netchange": "8.50",
+    "pctchange": "1.336%",
+    "volume": "556025",
+    "marketCap": "49177467590.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Ordnance And Accessories",
@@ -5308,11 +5280,11 @@
   {
     "symbol": "AXSM",
     "name": "Axsome Therapeutics Inc. Common Stock",
-    "lastsale": "$94.37",
-    "netchange": "-3.37",
-    "pctchange": "-3.448%",
-    "volume": "603334",
-    "marketCap": "4573394423.00",
+    "lastsale": "$90.10",
+    "netchange": "-4.27",
+    "pctchange": "-4.525%",
+    "volume": "581575",
+    "marketCap": "4366460078.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5322,39 +5294,25 @@
   {
     "symbol": "AXTI",
     "name": "AXT Inc Common Stock",
-    "lastsale": "$2.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.448%",
-    "volume": "261050",
-    "marketCap": "99346290.00",
+    "lastsale": "$2.31",
+    "netchange": "0.09",
+    "pctchange": "4.054%",
+    "volume": "193719",
+    "marketCap": "103373842.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Semiconductors",
     "sector": "Technology",
     "url": "/market-activity/stocks/axti"
   },
-  {
-    "symbol": "AY",
-    "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares",
-    "lastsale": "$21.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2181067",
-    "marketCap": "2552052221.00",
-    "country": "United Kingdom",
-    "ipoyear": "2014",
-    "industry": "Electric Utilities: Central",
-    "sector": "Utilities",
-    "url": "/market-activity/stocks/ay"
-  },
   {
     "symbol": "AYRO",
     "name": "AYRO Inc. Common Stock",
-    "lastsale": "$0.65",
-    "netchange": "-0.149",
-    "pctchange": "-18.648%",
-    "volume": "13587446",
-    "marketCap": "4427892.00",
+    "lastsale": "$0.8121",
+    "netchange": "0.1621",
+    "pctchange": "24.938%",
+    "volume": "10903281",
+    "marketCap": "5532140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -5364,11 +5322,11 @@
   {
     "symbol": "AYTU",
     "name": "Aytu BioPharma Inc.  Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.05",
-    "pctchange": "-3.226%",
-    "volume": "12882",
-    "marketCap": "9224054.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.06",
+    "pctchange": "-4.00%",
+    "volume": "35713",
+    "marketCap": "8855091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5378,11 +5336,11 @@
   {
     "symbol": "AZ",
     "name": "A2Z Cust2Mate Solutions Corp. Common Shares",
-    "lastsale": "$6.80",
-    "netchange": "0.105",
-    "pctchange": "1.568%",
-    "volume": "56095",
-    "marketCap": "169296159.00",
+    "lastsale": "$7.04",
+    "netchange": "0.24",
+    "pctchange": "3.529%",
+    "volume": "196278",
+    "marketCap": "175271318.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5392,11 +5350,11 @@
   {
     "symbol": "AZI",
     "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.24",
-    "netchange": "0.02",
-    "pctchange": "1.639%",
-    "volume": "129966",
-    "marketCap": "130176688.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.12",
+    "pctchange": "-9.677%",
+    "volume": "84571",
+    "marketCap": "117578944.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Automotive Aftermarket",
@@ -5406,11 +5364,11 @@
   {
     "symbol": "AZN",
     "name": "AstraZeneca PLC American Depositary Shares",
-    "lastsale": "$66.94",
-    "netchange": "-0.46",
-    "pctchange": "-0.682%",
-    "volume": "4788211",
-    "marketCap": "207556465263.00",
+    "lastsale": "$66.58",
+    "netchange": "-0.36",
+    "pctchange": "-0.538%",
+    "volume": "6538059",
+    "marketCap": "206440236887.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5420,11 +5378,11 @@
   {
     "symbol": "AZPN",
     "name": "Aspen Technology Inc. Common Stock",
-    "lastsale": "$250.97",
-    "netchange": "-2.19",
+    "lastsale": "$248.80",
+    "netchange": "-2.17",
     "pctchange": "-0.865%",
-    "volume": "722527",
-    "marketCap": "15873781977.00",
+    "volume": "594913",
+    "marketCap": "15736530087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -5434,11 +5392,11 @@
   {
     "symbol": "AZTA",
     "name": "Azenta Inc.",
-    "lastsale": "$45.94",
-    "netchange": "0.03",
-    "pctchange": "0.065%",
-    "volume": "385755",
-    "marketCap": "2094092438.00",
+    "lastsale": "$44.93",
+    "netchange": "-1.01",
+    "pctchange": "-2.199%",
+    "volume": "561708",
+    "marketCap": "2048053401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -5448,11 +5406,11 @@
   {
     "symbol": "BACK",
     "name": "IMAC Holdings Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.0453",
-    "pctchange": "-3.638%",
-    "volume": "20103",
-    "marketCap": "1377985.00",
+    "lastsale": "$1.22",
+    "netchange": "0.02",
+    "pctchange": "1.667%",
+    "volume": "12056",
+    "marketCap": "1400952.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -5465,7 +5423,7 @@
     "lastsale": "$9.86",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1691715",
+    "volume": "38002",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5476,10 +5434,10 @@
   {
     "symbol": "BACQR",
     "name": "Bleichroeder Acquisition Corp. I Right",
-    "lastsale": "$0.17",
-    "netchange": "-0.01",
-    "pctchange": "-5.556%",
-    "volume": "25000",
+    "lastsale": "$0.18",
+    "netchange": "0.01",
+    "pctchange": "5.882%",
+    "volume": "40603",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5490,10 +5448,10 @@
   {
     "symbol": "BACQU",
     "name": "Bleichroeder Acquisition Corp. I Unit",
-    "lastsale": "$10.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2124",
+    "lastsale": "$10.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "2553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -5504,11 +5462,11 @@
   {
     "symbol": "BAER",
     "name": "Bridger Aerospace Group Holdings Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "-0.01",
-    "pctchange": "-0.422%",
-    "volume": "51613",
-    "marketCap": "127552843.00",
+    "lastsale": "$2.33",
+    "netchange": "-0.03",
+    "pctchange": "-1.271%",
+    "volume": "122480",
+    "marketCap": "125931409.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5518,11 +5476,11 @@
   {
     "symbol": "BAERW",
     "name": "Bridger Aerospace Group Holdings Inc. Warrant",
-    "lastsale": "$0.08",
-    "netchange": "0.005",
-    "pctchange": "6.667%",
-    "volume": "302",
-    "marketCap": "4323825.00",
+    "lastsale": "$0.0971",
+    "netchange": "0.0171",
+    "pctchange": "21.375%",
+    "volume": "10580",
+    "marketCap": "5248043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5532,11 +5490,11 @@
   {
     "symbol": "BAFN",
     "name": "BayFirst Financial Corp. Common Stock",
-    "lastsale": "$13.50",
-    "netchange": "0.24",
-    "pctchange": "1.81%",
-    "volume": "12201",
-    "marketCap": "55795311.00",
+    "lastsale": "$13.22",
+    "netchange": "-0.28",
+    "pctchange": "-2.074%",
+    "volume": "13102",
+    "marketCap": "54638075.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5546,11 +5504,11 @@
   {
     "symbol": "BAND",
     "name": "Bandwidth Inc. Class A Common Stock",
-    "lastsale": "$19.59",
-    "netchange": "-0.66",
-    "pctchange": "-3.259%",
-    "volume": "161587",
-    "marketCap": "538923035.00",
+    "lastsale": "$18.71",
+    "netchange": "-0.88",
+    "pctchange": "-4.492%",
+    "volume": "170877",
+    "marketCap": "514714139.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -5560,11 +5518,11 @@
   {
     "symbol": "BANF",
     "name": "BancFirst Corporation Common Stock",
-    "lastsale": "$126.63",
-    "netchange": "-2.01",
-    "pctchange": "-1.563%",
-    "volume": "111465",
-    "marketCap": "4195115519.00",
+    "lastsale": "$125.38",
+    "netchange": "-1.25",
+    "pctchange": "-0.987%",
+    "volume": "70002",
+    "marketCap": "4153704366.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -5575,9 +5533,9 @@
     "symbol": "BANFP",
     "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities",
     "lastsale": "$26.3357",
-    "netchange": "0.1657",
-    "pctchange": "0.633%",
-    "volume": "1282",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "105",
     "marketCap": "872473377.00",
     "country": "United States",
     "ipoyear": "",
@@ -5588,11 +5546,11 @@
   {
     "symbol": "BANL",
     "name": "CBL International Limited Ordinary Shares",
-    "lastsale": "$0.8551",
-    "netchange": "0.0051",
-    "pctchange": "0.60%",
-    "volume": "9466",
-    "marketCap": "23515250.00",
+    "lastsale": "$0.8295",
+    "netchange": "-0.0257",
+    "pctchange": "-3.005%",
+    "volume": "3899",
+    "marketCap": "22811250.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -5602,11 +5560,11 @@
   {
     "symbol": "BANR",
     "name": "Banner Corporation Common Stock",
-    "lastsale": "$72.03",
-    "netchange": "-1.50",
-    "pctchange": "-2.04%",
-    "volume": "346482",
-    "marketCap": "2482084867.00",
+    "lastsale": "$71.37",
+    "netchange": "-0.66",
+    "pctchange": "-0.916%",
+    "volume": "241479",
+    "marketCap": "2459341899.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5616,11 +5574,11 @@
   {
     "symbol": "BANX",
     "name": "ArrowMark Financial Corp. Common Stock",
-    "lastsale": "$20.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13346",
-    "marketCap": "147450516.00",
+    "lastsale": "$20.77",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "12125",
+    "marketCap": "147521542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5630,11 +5588,11 @@
   {
     "symbol": "BAOS",
     "name": "Baosheng Media Group Holdings Limited Ordinary shares",
-    "lastsale": "$1.64",
-    "netchange": "-0.03",
-    "pctchange": "-1.796%",
-    "volume": "11928",
-    "marketCap": "2516559.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.09",
+    "pctchange": "-5.488%",
+    "volume": "25257",
+    "marketCap": "2378455.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -5644,11 +5602,11 @@
   {
     "symbol": "BASE",
     "name": "Couchbase Inc. Common Stock",
-    "lastsale": "$16.15",
-    "netchange": "0.08",
-    "pctchange": "0.498%",
-    "volume": "389661",
-    "marketCap": "845419457.00",
+    "lastsale": "$15.34",
+    "netchange": "-0.81",
+    "pctchange": "-5.015%",
+    "volume": "489413",
+    "marketCap": "803017614.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -5658,11 +5616,11 @@
   {
     "symbol": "BATRA",
     "name": "Atlanta Braves Holdings Inc. Series A Common Stock",
-    "lastsale": "$41.95",
-    "netchange": "0.08",
-    "pctchange": "0.191%",
-    "volume": "33289",
-    "marketCap": "2606713599.00",
+    "lastsale": "$41.12",
+    "netchange": "-0.83",
+    "pctchange": "-1.979%",
+    "volume": "40489",
+    "marketCap": "2555138574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5672,11 +5630,11 @@
   {
     "symbol": "BATRK",
     "name": "Atlanta Braves Holdings Inc. Series C Common Stock",
-    "lastsale": "$40.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "296614",
-    "marketCap": "2501078006.00",
+    "lastsale": "$39.39",
+    "netchange": "-0.86",
+    "pctchange": "-2.137%",
+    "volume": "196699",
+    "marketCap": "2447638824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -5700,11 +5658,11 @@
   {
     "symbol": "BBCP",
     "name": "Concrete Pumping Holdings Inc. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "-0.12",
-    "pctchange": "-1.628%",
-    "volume": "48536",
-    "marketCap": "388116142.00",
+    "lastsale": "$7.27",
+    "netchange": "0.02",
+    "pctchange": "0.276%",
+    "volume": "33946",
+    "marketCap": "389186807.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Engineering & Construction",
@@ -5714,11 +5672,11 @@
   {
     "symbol": "BBGI",
     "name": "Beasley Broadcast Group Inc. Class A Common Stock",
-    "lastsale": "$9.24",
-    "netchange": "-0.01",
-    "pctchange": "-0.108%",
-    "volume": "4905",
-    "marketCap": "16371681.00",
+    "lastsale": "$9.26",
+    "netchange": "0.02",
+    "pctchange": "0.216%",
+    "volume": "915",
+    "marketCap": "16407118.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -5728,11 +5686,11 @@
   {
     "symbol": "BBIO",
     "name": "BridgeBio Pharma Inc. Common Stock",
-    "lastsale": "$27.67",
-    "netchange": "-1.31",
-    "pctchange": "-4.52%",
-    "volume": "1827606",
-    "marketCap": "5229347821.00",
+    "lastsale": "$27.49",
+    "netchange": "-0.18",
+    "pctchange": "-0.651%",
+    "volume": "1482596",
+    "marketCap": "5195329657.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5742,11 +5700,11 @@
   {
     "symbol": "BBLG",
     "name": "Bone Biologics Corp Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.05",
-    "pctchange": "-4.202%",
-    "volume": "86083",
-    "marketCap": "2808429.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.02",
+    "pctchange": "-1.754%",
+    "volume": "32193",
+    "marketCap": "2759158.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -5770,11 +5728,11 @@
   {
     "symbol": "BBSI",
     "name": "Barrett Business Services Inc. Common Stock",
-    "lastsale": "$43.29",
-    "netchange": "-0.27",
-    "pctchange": "-0.62%",
-    "volume": "68677",
-    "marketCap": "1122814851.00",
+    "lastsale": "$43.57",
+    "netchange": "0.28",
+    "pctchange": "0.647%",
+    "volume": "73453",
+    "marketCap": "1130077225.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Professional Services",
@@ -5784,11 +5742,11 @@
   {
     "symbol": "BCAB",
     "name": "BioAtla Inc. Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.10",
-    "pctchange": "-6.536%",
-    "volume": "804242",
-    "marketCap": "69134169.00",
+    "lastsale": "$1.45",
+    "netchange": "0.02",
+    "pctchange": "1.399%",
+    "volume": "305061",
+    "marketCap": "70101081.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5798,11 +5756,11 @@
   {
     "symbol": "BCAL",
     "name": "California BanCorp Common Stock",
-    "lastsale": "$17.74",
-    "netchange": "-0.18",
-    "pctchange": "-1.004%",
-    "volume": "36716",
-    "marketCap": "570610435.00",
+    "lastsale": "$17.61",
+    "netchange": "-0.13",
+    "pctchange": "-0.733%",
+    "volume": "56156",
+    "marketCap": "566428961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5812,11 +5770,11 @@
   {
     "symbol": "BCAN",
     "name": "Femto Technologies Inc. Common Stock",
-    "lastsale": "$8.30",
-    "netchange": "0.25",
-    "pctchange": "3.106%",
-    "volume": "16446",
-    "marketCap": "5395722.00",
+    "lastsale": "$8.022",
+    "netchange": "-0.278",
+    "pctchange": "-3.349%",
+    "volume": "3207",
+    "marketCap": "5214998.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -5826,11 +5784,11 @@
   {
     "symbol": "BCAX",
     "name": "Bicara Therapeutics Inc. Common Stock",
-    "lastsale": "$18.045",
-    "netchange": "-1.875",
-    "pctchange": "-9.413%",
-    "volume": "367082",
-    "marketCap": "981929845.00",
+    "lastsale": "$17.50",
+    "netchange": "-0.545",
+    "pctchange": "-3.02%",
+    "volume": "312508",
+    "marketCap": "952273333.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5840,11 +5798,11 @@
   {
     "symbol": "BCBP",
     "name": "BCB Bancorp Inc. (NJ) Common Stock",
-    "lastsale": "$12.42",
-    "netchange": "-0.29",
-    "pctchange": "-2.282%",
-    "volume": "31429",
-    "marketCap": "211735837.00",
+    "lastsale": "$12.43",
+    "netchange": "0.01",
+    "pctchange": "0.081%",
+    "volume": "30438",
+    "marketCap": "211906317.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -5854,11 +5812,11 @@
   {
     "symbol": "BCDA",
     "name": "BioCardia Inc. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "0.01",
-    "pctchange": "0.463%",
-    "volume": "7273",
-    "marketCap": "9947898.00",
+    "lastsale": "$2.08",
+    "netchange": "-0.09",
+    "pctchange": "-4.147%",
+    "volume": "11723",
+    "marketCap": "9535313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5868,11 +5826,11 @@
   {
     "symbol": "BCG",
     "name": "Binah Capital Group Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.03",
-    "pctchange": "-1.014%",
-    "volume": "37199",
-    "marketCap": "48645208.00",
+    "lastsale": "$2.80",
+    "netchange": "-0.13",
+    "pctchange": "-4.437%",
+    "volume": "73835",
+    "marketCap": "46486888.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5896,11 +5854,11 @@
   {
     "symbol": "BCLI",
     "name": "Brainstorm Cell Therapeutics Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.09",
-    "pctchange": "-5.625%",
-    "volume": "31723",
-    "marketCap": "8612173.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.06",
+    "pctchange": "-3.974%",
+    "volume": "46448",
+    "marketCap": "8269968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5910,11 +5868,11 @@
   {
     "symbol": "BCML",
     "name": "BayCom Corp Common Stock",
-    "lastsale": "$28.93",
-    "netchange": "-0.33",
-    "pctchange": "-1.128%",
-    "volume": "16692",
-    "marketCap": "321744272.00",
+    "lastsale": "$28.87",
+    "netchange": "-0.06",
+    "pctchange": "-0.207%",
+    "volume": "14901",
+    "marketCap": "321076983.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -5924,11 +5882,11 @@
   {
     "symbol": "BCOV",
     "name": "Brightcove Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "-0.03",
-    "pctchange": "-0.69%",
-    "volume": "229861",
-    "marketCap": "194986021.00",
+    "lastsale": "$4.33",
+    "netchange": "0.01",
+    "pctchange": "0.231%",
+    "volume": "198203",
+    "marketCap": "195437377.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -5938,11 +5896,11 @@
   {
     "symbol": "BCOW",
     "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "-0.02",
-    "pctchange": "-0.198%",
-    "volume": "1444",
-    "marketCap": "59999688.00",
+    "lastsale": "$10.09",
+    "netchange": "0.02",
+    "pctchange": "0.199%",
+    "volume": "1249",
+    "marketCap": "60118853.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -5952,11 +5910,11 @@
   {
     "symbol": "BCPC",
     "name": "Balchem Corporation Common Stock",
-    "lastsale": "$177.25",
-    "netchange": "-0.96",
-    "pctchange": "-0.539%",
-    "volume": "126032",
-    "marketCap": "5761992661.00",
+    "lastsale": "$175.73",
+    "netchange": "-1.52",
+    "pctchange": "-0.858%",
+    "volume": "145551",
+    "marketCap": "5712580933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -5966,11 +5924,11 @@
   {
     "symbol": "BCRX",
     "name": "BioCryst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.60",
-    "netchange": "-0.26",
-    "pctchange": "-3.308%",
-    "volume": "1440008",
-    "marketCap": "1574207540.00",
+    "lastsale": "$7.53",
+    "netchange": "-0.07",
+    "pctchange": "-0.921%",
+    "volume": "1597303",
+    "marketCap": "1559708260.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -5980,11 +5938,11 @@
   {
     "symbol": "BCTX",
     "name": "BriaCell Therapeutics Corp. Common Shares",
-    "lastsale": "$0.6612",
-    "netchange": "-0.4388",
-    "pctchange": "-39.891%",
-    "volume": "7912472",
-    "marketCap": "23696192.00",
+    "lastsale": "$0.66",
+    "netchange": "-0.0012",
+    "pctchange": "-0.181%",
+    "volume": "2212284",
+    "marketCap": "23653186.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5994,11 +5952,11 @@
   {
     "symbol": "BCTXW",
     "name": "BriaCell Therapeutics Corp. Warrant",
-    "lastsale": "$0.3746",
-    "netchange": "-0.1654",
-    "pctchange": "-30.63%",
-    "volume": "209443",
-    "marketCap": "13424975.00",
+    "lastsale": "$0.4029",
+    "netchange": "0.0283",
+    "pctchange": "7.555%",
+    "volume": "103872",
+    "marketCap": "14439195.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6008,11 +5966,11 @@
   {
     "symbol": "BCYC",
     "name": "Bicycle Therapeutics plc American Depositary Shares",
-    "lastsale": "$20.11",
-    "netchange": "-0.98",
-    "pctchange": "-4.647%",
-    "volume": "307387",
-    "marketCap": "1388515482.00",
+    "lastsale": "$13.81",
+    "netchange": "-6.30",
+    "pctchange": "-31.328%",
+    "volume": "5711656",
+    "marketCap": "953525550.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6022,11 +5980,11 @@
   {
     "symbol": "BDMD",
     "name": "Baird Medical Investment Holdings Ltd Ordinary Share",
-    "lastsale": "$1.56",
-    "netchange": "-0.08",
-    "pctchange": "-4.878%",
-    "volume": "9711",
-    "marketCap": "45882352.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.641%",
+    "volume": "12218",
+    "marketCap": "45588234.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6050,11 +6008,11 @@
   {
     "symbol": "BDRX",
     "name": "Biodexa Pharmaceuticals plc American Depositary Shs",
-    "lastsale": "$4.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.449%",
-    "volume": "25746",
-    "marketCap": "2573121.00",
+    "lastsale": "$4.20",
+    "netchange": "-0.23",
+    "pctchange": "-5.192%",
+    "volume": "18451",
+    "marketCap": "2439528.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6064,11 +6022,11 @@
   {
     "symbol": "BDSX",
     "name": "Biodesix Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.769%",
-    "volume": "166788",
-    "marketCap": "187652811.00",
+    "lastsale": "$1.34",
+    "netchange": "0.05",
+    "pctchange": "3.876%",
+    "volume": "223486",
+    "marketCap": "194926175.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -6078,11 +6036,11 @@
   {
     "symbol": "BDTX",
     "name": "Black Diamond Therapeutics Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.794%",
-    "volume": "510874",
-    "marketCap": "141462658.00",
+    "lastsale": "$2.56",
+    "netchange": "0.06",
+    "pctchange": "2.40%",
+    "volume": "729162",
+    "marketCap": "144857761.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6092,10 +6050,10 @@
   {
     "symbol": "BEAGU",
     "name": "Bold Eagle Acquisition Corp. Units",
-    "lastsale": "$10.04",
-    "netchange": "0.02",
-    "pctchange": "0.20%",
-    "volume": "262172",
+    "lastsale": "$10.07",
+    "netchange": "0.03",
+    "pctchange": "0.299%",
+    "volume": "137571",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -6106,11 +6064,11 @@
   {
     "symbol": "BEAM",
     "name": "Beam Therapeutics Inc. Common Stock",
-    "lastsale": "$28.06",
-    "netchange": "-0.84",
-    "pctchange": "-2.907%",
-    "volume": "1056165",
-    "marketCap": "2323525894.00",
+    "lastsale": "$27.93",
+    "netchange": "-0.13",
+    "pctchange": "-0.463%",
+    "volume": "879040",
+    "marketCap": "2312761162.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6120,11 +6078,11 @@
   {
     "symbol": "BEAT",
     "name": "Heartbeam Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.03",
-    "pctchange": "0.993%",
-    "volume": "75325",
-    "marketCap": "81329684.00",
+    "lastsale": "$3.12",
+    "netchange": "0.07",
+    "pctchange": "2.295%",
+    "volume": "101102",
+    "marketCap": "83196266.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6134,11 +6092,11 @@
   {
     "symbol": "BEATW",
     "name": "Heartbeam Inc. Warrant",
-    "lastsale": "$0.94",
-    "netchange": "0.0674",
-    "pctchange": "7.724%",
-    "volume": "4986",
-    "marketCap": "25065542.00",
+    "lastsale": "$0.95",
+    "netchange": "0.01",
+    "pctchange": "1.064%",
+    "volume": "19060",
+    "marketCap": "25332197.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6148,11 +6106,11 @@
   {
     "symbol": "BECN",
     "name": "Beacon Roofing Supply Inc. Common Stock",
-    "lastsale": "$107.95",
-    "netchange": "-0.94",
-    "pctchange": "-0.863%",
-    "volume": "431024",
-    "marketCap": "6680807873.00",
+    "lastsale": "$106.35",
+    "netchange": "-1.60",
+    "pctchange": "-1.482%",
+    "volume": "394031",
+    "marketCap": "6581787098.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "RETAIL: Building Materials",
@@ -6162,11 +6120,11 @@
   {
     "symbol": "BEEM",
     "name": "Beam Global Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.22",
-    "pctchange": "-7.509%",
-    "volume": "260526",
-    "marketCap": "40037272.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.01",
+    "pctchange": "-0.369%",
+    "volume": "183998",
+    "marketCap": "39889533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -6176,11 +6134,11 @@
   {
     "symbol": "BELFA",
     "name": "Bel Fuse Inc. Class A Common Stock",
-    "lastsale": "$98.36",
-    "netchange": "-1.05",
-    "pctchange": "-1.056%",
-    "volume": "9528",
-    "marketCap": "1233956790.00",
+    "lastsale": "$100.33",
+    "netchange": "1.97",
+    "pctchange": "2.003%",
+    "volume": "10823",
+    "marketCap": "1258671053.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6190,11 +6148,11 @@
   {
     "symbol": "BELFB",
     "name": "Bel Fuse Inc. Class B Common Stock",
-    "lastsale": "$83.73",
-    "netchange": "0.17",
-    "pctchange": "0.203%",
-    "volume": "40050",
-    "marketCap": "1050418890.00",
+    "lastsale": "$85.51",
+    "netchange": "1.78",
+    "pctchange": "2.126%",
+    "volume": "80764",
+    "marketCap": "1072749544.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -6204,11 +6162,11 @@
   {
     "symbol": "BENF",
     "name": "Beneficient Class A Common Stock",
-    "lastsale": "$0.811",
-    "netchange": "0.02",
-    "pctchange": "2.528%",
-    "volume": "214607",
-    "marketCap": "4120371.00",
+    "lastsale": "$0.791",
+    "netchange": "-0.02",
+    "pctchange": "-2.466%",
+    "volume": "109836",
+    "marketCap": "4018759.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6219,9 +6177,9 @@
     "symbol": "BENFW",
     "name": "Beneficient Warrant",
     "lastsale": "$0.0089",
-    "netchange": "0.0001",
-    "pctchange": "1.136%",
-    "volume": "2633",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2505",
     "marketCap": "45217.00",
     "country": "United States",
     "ipoyear": "",
@@ -6232,25 +6190,39 @@
   {
     "symbol": "BETR",
     "name": "Better Home & Finance Holding Company Class A Common Stock",
-    "lastsale": "$12.17",
-    "netchange": "-0.18",
-    "pctchange": "-1.457%",
-    "volume": "18089",
-    "marketCap": "184380368.00",
+    "lastsale": "$10.86",
+    "netchange": "-1.31",
+    "pctchange": "-10.764%",
+    "volume": "75157",
+    "marketCap": "164533344.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
     "sector": "Finance",
     "url": "/market-activity/stocks/betr"
   },
+  {
+    "symbol": "BETRW",
+    "name": "Better Home & Finance Holding Company Warrant",
+    "lastsale": "$0.08",
+    "netchange": "-0.03",
+    "pctchange": "-27.273%",
+    "volume": "2000",
+    "marketCap": "1212032.00",
+    "country": "United Kingdom",
+    "ipoyear": "2021",
+    "industry": "Finance: Consumer Services",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/betrw"
+  },
   {
     "symbol": "BFC",
     "name": "Bank First Corporation Common Stock",
-    "lastsale": "$107.20",
-    "netchange": "-1.59",
-    "pctchange": "-1.462%",
-    "volume": "14382",
-    "marketCap": "1073292510.00",
+    "lastsale": "$106.79",
+    "netchange": "-0.41",
+    "pctchange": "-0.382%",
+    "volume": "10932",
+    "marketCap": "1069187567.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6260,11 +6232,11 @@
   {
     "symbol": "BFIN",
     "name": "BankFinancial Corporation Common Stock",
-    "lastsale": "$12.54",
-    "netchange": "-0.28",
-    "pctchange": "-2.184%",
-    "volume": "44189",
-    "marketCap": "156256902.00",
+    "lastsale": "$13.08",
+    "netchange": "0.54",
+    "pctchange": "4.306%",
+    "volume": "18362",
+    "marketCap": "162985668.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -6274,11 +6246,11 @@
   {
     "symbol": "BFRG",
     "name": "Bullfrog AI Holdings Inc. Common Stock",
-    "lastsale": "$2.29",
+    "lastsale": "$2.22",
     "netchange": "-0.07",
-    "pctchange": "-2.966%",
-    "volume": "71014",
-    "marketCap": "19953118.00",
+    "pctchange": "-3.057%",
+    "volume": "72888",
+    "marketCap": "19343197.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6288,11 +6260,11 @@
   {
     "symbol": "BFRGW",
     "name": "Bullfrog AI Holdings Inc. Warrants",
-    "lastsale": "$0.35",
-    "netchange": "-0.132",
-    "pctchange": "-27.386%",
-    "volume": "7451",
-    "marketCap": "3049603.00",
+    "lastsale": "$0.357",
+    "netchange": "0.007",
+    "pctchange": "2.00%",
+    "volume": "2681",
+    "marketCap": "3110595.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6303,9 +6275,9 @@
     "symbol": "BFRI",
     "name": "Biofrontera Inc. Common Stock",
     "lastsale": "$1.06",
-    "netchange": "-0.13",
-    "pctchange": "-10.924%",
-    "volume": "914773",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "512998",
     "marketCap": "8214164.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -6316,11 +6288,11 @@
   {
     "symbol": "BFRIW",
     "name": "Biofrontera Inc. Warrants",
-    "lastsale": "$0.0901",
-    "netchange": "-0.0098",
-    "pctchange": "-9.81%",
-    "volume": "3074",
-    "marketCap": "698204.00",
+    "lastsale": "$0.09",
+    "netchange": "-0.0001",
+    "pctchange": "-0.111%",
+    "volume": "512",
+    "marketCap": "697429.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6330,11 +6302,11 @@
   {
     "symbol": "BFST",
     "name": "Business First Bancshares Inc. Common Stock",
-    "lastsale": "$28.29",
-    "netchange": "-0.48",
-    "pctchange": "-1.668%",
-    "volume": "70785",
-    "marketCap": "835727762.00",
+    "lastsale": "$27.87",
+    "netchange": "-0.42",
+    "pctchange": "-1.485%",
+    "volume": "82493",
+    "marketCap": "823320351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6344,11 +6316,11 @@
   {
     "symbol": "BGC",
     "name": "BGC Group Inc. Class A Common Stock",
-    "lastsale": "$9.05",
-    "netchange": "-0.11",
-    "pctchange": "-1.201%",
-    "volume": "1542015",
-    "marketCap": "4341456561.00",
+    "lastsale": "$9.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.11%",
+    "volume": "2572750",
+    "marketCap": "4336659371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -6358,11 +6330,11 @@
   {
     "symbol": "BGFV",
     "name": "Big 5 Sporting Goods Corporation Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.02",
-    "pctchange": "-1.183%",
-    "volume": "169714",
-    "marketCap": "37908666.00",
+    "lastsale": "$1.61",
+    "netchange": "-0.06",
+    "pctchange": "-3.593%",
+    "volume": "194996",
+    "marketCap": "36546678.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -6372,11 +6344,11 @@
   {
     "symbol": "BGLC",
     "name": "BioNexus Gene Lab Corp Common stock",
-    "lastsale": "$0.271",
-    "netchange": "-0.019",
-    "pctchange": "-6.552%",
-    "volume": "64532",
-    "marketCap": "4869237.00",
+    "lastsale": "$0.2601",
+    "netchange": "-0.0109",
+    "pctchange": "-4.022%",
+    "volume": "39725",
+    "marketCap": "4673389.00",
     "country": "Malaysia",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -6386,11 +6358,11 @@
   {
     "symbol": "BGM",
     "name": "BGM Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$8.63",
-    "netchange": "0.12",
-    "pctchange": "1.41%",
-    "volume": "28498",
-    "marketCap": "61704500.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.348%",
+    "volume": "7560",
+    "marketCap": "61490000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6400,11 +6372,11 @@
   {
     "symbol": "BGNE",
     "name": "BeiGene Ltd. American Depositary Shares",
-    "lastsale": "$180.27",
-    "netchange": "-4.11",
-    "pctchange": "-2.229%",
-    "volume": "387828",
-    "marketCap": "19220031367.00",
+    "lastsale": "$179.35",
+    "netchange": "-0.92",
+    "pctchange": "-0.51%",
+    "volume": "368585",
+    "marketCap": "19121942784.00",
     "country": "Cayman Islands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6414,11 +6386,11 @@
   {
     "symbol": "BHAT",
     "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares",
-    "lastsale": "$0.116",
-    "netchange": "-0.012",
-    "pctchange": "-9.375%",
-    "volume": "640671",
-    "marketCap": "6774201.00",
+    "lastsale": "$0.1269",
+    "netchange": "0.0109",
+    "pctchange": "9.397%",
+    "volume": "4951128",
+    "marketCap": "7410742.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -6428,11 +6400,11 @@
   {
     "symbol": "BHF",
     "name": "Brighthouse Financial Inc. Common Stock",
-    "lastsale": "$48.96",
-    "netchange": "0.44",
-    "pctchange": "0.907%",
-    "volume": "302971",
-    "marketCap": "2905984178.00",
+    "lastsale": "$48.78",
+    "netchange": "-0.18",
+    "pctchange": "-0.368%",
+    "volume": "281547",
+    "marketCap": "2895300413.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6442,11 +6414,11 @@
   {
     "symbol": "BHFAL",
     "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058",
-    "lastsale": "$24.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.407%",
-    "volume": "24292",
-    "marketCap": "1454179174.00",
+    "lastsale": "$24.15",
+    "netchange": "-0.35",
+    "pctchange": "-1.429%",
+    "volume": "13610",
+    "marketCap": "1433405186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6456,11 +6428,11 @@
   {
     "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": "$16.41",
-    "netchange": "-0.26",
-    "pctchange": "-1.56%",
-    "volume": "35001",
-    "marketCap": "974003275.00",
+    "lastsale": "$16.25",
+    "netchange": "-0.16",
+    "pctchange": "-0.975%",
+    "volume": "40067",
+    "marketCap": "964506595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6470,11 +6442,11 @@
   {
     "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": "$18.76",
-    "netchange": "-0.07",
-    "pctchange": "-0.372%",
-    "volume": "98143",
-    "marketCap": "1113485768.00",
+    "lastsale": "$18.45",
+    "netchange": "-0.31",
+    "pctchange": "-1.652%",
+    "volume": "62739",
+    "marketCap": "1095085949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6484,11 +6456,11 @@
   {
     "symbol": "BHFAO",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$24.02",
-    "netchange": "-0.24",
-    "pctchange": "-0.989%",
-    "volume": "48791",
-    "marketCap": "1425689133.00",
+    "lastsale": "$23.7493",
+    "netchange": "-0.2707",
+    "pctchange": "-1.127%",
+    "volume": "57947",
+    "marketCap": "1409621937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6498,11 +6470,11 @@
   {
     "symbol": "BHFAP",
     "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$22.95",
-    "netchange": "-0.21",
-    "pctchange": "-0.907%",
-    "volume": "38034",
-    "marketCap": "1362180083.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.25",
+    "pctchange": "-1.089%",
+    "volume": "62098",
+    "marketCap": "1347341520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -6512,11 +6484,11 @@
   {
     "symbol": "BHIL",
     "name": "Benson Hill Inc. Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.24",
-    "pctchange": "-9.796%",
-    "volume": "33925",
-    "marketCap": "13511984.00",
+    "lastsale": "$2.07",
+    "netchange": "-0.14",
+    "pctchange": "-6.335%",
+    "volume": "35444",
+    "marketCap": "12656021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6526,11 +6498,11 @@
   {
     "symbol": "BHRB",
     "name": "Burke & Herbert Financial Services Corp. Common Stock",
-    "lastsale": "$69.53",
-    "netchange": "-1.45",
-    "pctchange": "-2.043%",
-    "volume": "20293",
-    "marketCap": "1040705989.00",
+    "lastsale": "$69.16",
+    "netchange": "-0.37",
+    "pctchange": "-0.532%",
+    "volume": "38162",
+    "marketCap": "1035167930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6540,11 +6512,11 @@
   {
     "symbol": "BHST",
     "name": "BioHarvest Sciences Inc. Common Stock",
-    "lastsale": "$6.1501",
-    "netchange": "-0.0667",
-    "pctchange": "-1.073%",
-    "volume": "17737",
-    "marketCap": "106567186.00",
+    "lastsale": "$6.15",
+    "netchange": "-0.0001",
+    "pctchange": "-0.002%",
+    "volume": "9781",
+    "marketCap": "106565453.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -6554,11 +6526,11 @@
   {
     "symbol": "BIAF",
     "name": "bioAffinity Technologies Inc. Common Stock",
-    "lastsale": "$0.9738",
-    "netchange": "0.0187",
-    "pctchange": "1.958%",
-    "volume": "97990",
-    "marketCap": "15176318.00",
+    "lastsale": "$0.93",
+    "netchange": "-0.0438",
+    "pctchange": "-4.498%",
+    "volume": "53994",
+    "marketCap": "14493711.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6568,11 +6540,11 @@
   {
     "symbol": "BIAFW",
     "name": "bioAffinity Technologies Inc. Warrant",
-    "lastsale": "$0.48",
-    "netchange": "0.03",
-    "pctchange": "6.667%",
-    "volume": "1300",
-    "marketCap": "7480625.00",
+    "lastsale": "$0.5191",
+    "netchange": "0.0391",
+    "pctchange": "8.146%",
+    "volume": "180",
+    "marketCap": "8089984.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -6582,11 +6554,11 @@
   {
     "symbol": "BIDU",
     "name": "Baidu Inc. ADS",
-    "lastsale": "$90.32",
-    "netchange": "0.95",
-    "pctchange": "1.063%",
-    "volume": "2473858",
-    "marketCap": "31670610906.00",
+    "lastsale": "$90.82",
+    "netchange": "0.50",
+    "pctchange": "0.554%",
+    "volume": "2418044",
+    "marketCap": "31845935369.00",
     "country": "China",
     "ipoyear": "2005",
     "industry": "Computer Software: Programming Data Processing",
@@ -6596,11 +6568,11 @@
   {
     "symbol": "BIGC",
     "name": "BigCommerce Holdings Inc. Series 1 Common Stock",
-    "lastsale": "$7.165",
-    "netchange": "-0.535",
-    "pctchange": "-6.948%",
-    "volume": "987532",
-    "marketCap": "561592557.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.125",
+    "pctchange": "-1.745%",
+    "volume": "708926",
+    "marketCap": "551795059.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -6610,11 +6582,11 @@
   {
     "symbol": "BIIB",
     "name": "Biogen Inc. Common Stock",
-    "lastsale": "$155.33",
-    "netchange": "-2.13",
-    "pctchange": "-1.353%",
-    "volume": "1050059",
-    "marketCap": "22634585082.00",
+    "lastsale": "$150.03",
+    "netchange": "-5.30",
+    "pctchange": "-3.412%",
+    "volume": "1608442",
+    "marketCap": "21862272580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -6624,11 +6596,11 @@
   {
     "symbol": "BILI",
     "name": "Bilibili Inc. American Depositary Shares",
-    "lastsale": "$20.25",
-    "netchange": "0.02",
-    "pctchange": "0.099%",
-    "volume": "5398896",
-    "marketCap": "8346175727.00",
+    "lastsale": "$19.81",
+    "netchange": "-0.44",
+    "pctchange": "-2.173%",
+    "volume": "6872627",
+    "marketCap": "8164826723.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -6638,11 +6610,11 @@
   {
     "symbol": "BIOA",
     "name": "BioAge Labs Inc. Common Stock",
-    "lastsale": "$4.59",
-    "netchange": "-0.21",
-    "pctchange": "-4.375%",
-    "volume": "493432",
-    "marketCap": "164545707.00",
+    "lastsale": "$4.28",
+    "netchange": "-0.31",
+    "pctchange": "-6.754%",
+    "volume": "657165",
+    "marketCap": "153432599.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6652,11 +6624,11 @@
   {
     "symbol": "BIOX",
     "name": "Bioceres Crop Solutions Corp. Ordinary Shares",
-    "lastsale": "$6.61",
-    "netchange": "-0.19",
-    "pctchange": "-2.794%",
-    "volume": "1124564",
-    "marketCap": "415428473.00",
+    "lastsale": "$6.66",
+    "netchange": "0.05",
+    "pctchange": "0.756%",
+    "volume": "120314",
+    "marketCap": "418570897.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -6666,11 +6638,11 @@
   {
     "symbol": "BIRD",
     "name": "Allbirds Inc. Class A Common Stock",
-    "lastsale": "$7.89",
-    "netchange": "-0.27",
-    "pctchange": "-3.309%",
-    "volume": "49278",
-    "marketCap": "62586399.00",
+    "lastsale": "$8.19",
+    "netchange": "0.30",
+    "pctchange": "3.802%",
+    "volume": "56423",
+    "marketCap": "64966110.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -6680,11 +6652,11 @@
   {
     "symbol": "BITF",
     "name": "Bitfarms Ltd. Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.05",
-    "pctchange": "-2.415%",
-    "volume": "66665521",
-    "marketCap": "954450699.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.09",
+    "pctchange": "-4.455%",
+    "volume": "41483727",
+    "marketCap": "911925668.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -6694,11 +6666,11 @@
   {
     "symbol": "BIVI",
     "name": "BioVie Inc. Class A Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.11",
-    "pctchange": "-4.074%",
-    "volume": "1217775",
-    "marketCap": "46019571.00",
+    "lastsale": "$2.64",
+    "netchange": "0.05",
+    "pctchange": "1.931%",
+    "volume": "1850804",
+    "marketCap": "46907979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -6708,11 +6680,11 @@
   {
     "symbol": "BJDX",
     "name": "Bluejay Diagnostics Inc. Common Stock",
-    "lastsale": "$4.60",
-    "netchange": "0.50",
-    "pctchange": "12.195%",
-    "volume": "63497",
-    "marketCap": "2543128.00",
+    "lastsale": "$4.63",
+    "netchange": "0.03",
+    "pctchange": "0.652%",
+    "volume": "46740",
+    "marketCap": "2559714.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -6722,11 +6694,11 @@
   {
     "symbol": "BJRI",
     "name": "BJ's Restaurants Inc. Common Stock",
-    "lastsale": "$35.82",
-    "netchange": "-0.56",
-    "pctchange": "-1.539%",
-    "volume": "205837",
-    "marketCap": "817287961.00",
+    "lastsale": "$35.88",
+    "netchange": "0.06",
+    "pctchange": "0.168%",
+    "volume": "182882",
+    "marketCap": "818656953.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -6747,14 +6719,28 @@
     "sector": "",
     "url": "/market-activity/stocks/bkha"
   },
+  {
+    "symbol": "BKHAR",
+    "name": "Black Hawk Acquisition Corporation Rights",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "15514",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/bkhar"
+  },
   {
     "symbol": "BKNG",
     "name": "Booking Holdings Inc. Common Stock",
-    "lastsale": "$5268.93",
-    "netchange": "-24.07",
-    "pctchange": "-0.455%",
-    "volume": "147539",
-    "marketCap": "174384264027.00",
+    "lastsale": "$5227.61",
+    "netchange": "-41.32",
+    "pctchange": "-0.784%",
+    "volume": "164051",
+    "marketCap": "173016707846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -6764,11 +6750,11 @@
   {
     "symbol": "BKR",
     "name": "Baker Hughes Company Class A Common Stock",
-    "lastsale": "$42.33",
-    "netchange": "-0.13",
-    "pctchange": "-0.306%",
-    "volume": "5814302",
-    "marketCap": "41886627495.00",
+    "lastsale": "$42.15",
+    "netchange": "-0.18",
+    "pctchange": "-0.425%",
+    "volume": "4937647",
+    "marketCap": "41708512849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -6778,11 +6764,11 @@
   {
     "symbol": "BKYI",
     "name": "BIO-key International Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.07",
-    "pctchange": "-6.542%",
-    "volume": "24203",
-    "marketCap": "3127049.00",
+    "lastsale": "$0.966",
+    "netchange": "-0.034",
+    "pctchange": "-3.40%",
+    "volume": "36911",
+    "marketCap": "3020729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -6792,11 +6778,11 @@
   {
     "symbol": "BL",
     "name": "BlackLine Inc. Common Stock",
-    "lastsale": "$64.80",
-    "netchange": "0.12",
-    "pctchange": "0.186%",
-    "volume": "584558",
-    "marketCap": "4049061761.00",
+    "lastsale": "$63.86",
+    "netchange": "-0.94",
+    "pctchange": "-1.451%",
+    "volume": "465511",
+    "marketCap": "3990325371.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -6807,9 +6793,9 @@
     "symbol": "BLAC",
     "name": "Bellevue Life Sciences Acquisition Corp. Common Stock",
     "lastsale": "$11.32",
-    "netchange": "0.02",
-    "pctchange": "0.177%",
-    "volume": "333",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "156",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6817,13 +6803,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/blac"
   },
+  {
+    "symbol": "BLACR",
+    "name": "Bellevue Life Sciences Acquisition Corp. Rights",
+    "lastsale": "$0.1142",
+    "netchange": "-0.0057",
+    "pctchange": "-4.754%",
+    "volume": "1000",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/blacr"
+  },
   {
     "symbol": "BLACW",
     "name": "Bellevue Life Sciences Acquisition Corp. Warrant",
     "lastsale": "$0.0479",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "2000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -6834,11 +6834,11 @@
   {
     "symbol": "BLBD",
     "name": "Blue Bird Corporation Common Stock",
-    "lastsale": "$42.15",
-    "netchange": "0.80",
-    "pctchange": "1.935%",
-    "volume": "646026",
-    "marketCap": "1360097127.00",
+    "lastsale": "$43.71",
+    "netchange": "1.56",
+    "pctchange": "3.701%",
+    "volume": "622289",
+    "marketCap": "1410435242.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "BLBX",
     "name": "Blackboxstocks Inc. Common Stock",
-    "lastsale": "$2.3845",
-    "netchange": "-0.1155",
-    "pctchange": "-4.62%",
-    "volume": "30792",
-    "marketCap": "8412583.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.2845",
+    "pctchange": "-11.931%",
+    "volume": "3697",
+    "marketCap": "7408859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "BLDE",
     "name": "Blade Air Mobility Inc. Class A Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "-0.16",
-    "pctchange": "-3.695%",
-    "volume": "771403",
-    "marketCap": "326569476.00",
+    "lastsale": "$4.04",
+    "netchange": "-0.13",
+    "pctchange": "-3.118%",
+    "volume": "1082262",
+    "marketCap": "316388653.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6876,11 +6876,11 @@
   {
     "symbol": "BLDEW",
     "name": "Blade Air Mobility Inc. Warrants",
-    "lastsale": "$0.455",
-    "netchange": "-0.005",
-    "pctchange": "-1.087%",
-    "volume": "21279",
-    "marketCap": "35632880.00",
+    "lastsale": "$0.43",
+    "netchange": "-0.025",
+    "pctchange": "-5.495%",
+    "volume": "25661",
+    "marketCap": "33675030.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Transportation Services",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "BLDP",
     "name": "Ballard Power Systems Inc. Common Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.07",
-    "pctchange": "-4.192%",
-    "volume": "6280408",
-    "marketCap": "479053406.00",
+    "lastsale": "$1.62",
+    "netchange": "0.02",
+    "pctchange": "1.25%",
+    "volume": "4097824",
+    "marketCap": "485041574.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "BLFS",
     "name": "BioLife Solutions Inc. Common Stock",
-    "lastsale": "$26.72",
-    "netchange": "0.40",
-    "pctchange": "1.52%",
-    "volume": "260932",
-    "marketCap": "1239466358.00",
+    "lastsale": "$26.70",
+    "netchange": "-0.02",
+    "pctchange": "-0.075%",
+    "volume": "365367",
+    "marketCap": "1238538614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -6918,11 +6918,11 @@
   {
     "symbol": "BLFY",
     "name": "Blue Foundry Bancorp Common Stock",
-    "lastsale": "$10.70",
-    "netchange": "-0.14",
-    "pctchange": "-1.292%",
-    "volume": "29710",
-    "marketCap": "243920132.00",
+    "lastsale": "$10.60",
+    "netchange": "-0.10",
+    "pctchange": "-0.935%",
+    "volume": "26551",
+    "marketCap": "241640504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -6932,11 +6932,11 @@
   {
     "symbol": "BLIN",
     "name": "Bridgeline Digital Inc. Common Stock",
-    "lastsale": "$1.315",
-    "netchange": "-0.0351",
-    "pctchange": "-2.60%",
-    "volume": "72109",
-    "marketCap": "13699156.00",
+    "lastsale": "$1.33",
+    "netchange": "0.015",
+    "pctchange": "1.141%",
+    "volume": "123633",
+    "marketCap": "13855420.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Computer Software: Prepackaged Software",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "BLKB",
     "name": "Blackbaud Inc. Common Stock",
-    "lastsale": "$80.26",
-    "netchange": "-0.89",
-    "pctchange": "-1.097%",
-    "volume": "148097",
-    "marketCap": "4070600836.00",
+    "lastsale": "$78.46",
+    "netchange": "-1.80",
+    "pctchange": "-2.243%",
+    "volume": "145304",
+    "marketCap": "3979309016.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "BLMN",
     "name": "Bloomin' Brands Inc. Common Stock",
-    "lastsale": "$12.45",
-    "netchange": "-0.27",
-    "pctchange": "-2.123%",
-    "volume": "1333578",
-    "marketCap": "1056296246.00",
+    "lastsale": "$12.27",
+    "netchange": "-0.18",
+    "pctchange": "-1.446%",
+    "volume": "1401627",
+    "marketCap": "1041024493.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Restaurants",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "BLMZ",
     "name": "BloomZ Inc. Ordinary Shares",
-    "lastsale": "$0.5701",
-    "netchange": "0.0061",
-    "pctchange": "1.082%",
-    "volume": "96279",
-    "marketCap": "7656443.00",
+    "lastsale": "$0.5139",
+    "netchange": "-0.0562",
+    "pctchange": "-9.858%",
+    "volume": "236614",
+    "marketCap": "6901677.00",
     "country": "Japan",
     "ipoyear": "2024",
     "industry": "Movies/Entertainment",
@@ -6988,11 +6988,11 @@
   {
     "symbol": "BLNK",
     "name": "Blink Charging Co. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "-0.09",
-    "pctchange": "-5.357%",
-    "volume": "4272119",
-    "marketCap": "160868896.00",
+    "lastsale": "$1.55",
+    "netchange": "-0.04",
+    "pctchange": "-2.516%",
+    "volume": "3886327",
+    "marketCap": "156821879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7002,11 +7002,11 @@
   {
     "symbol": "BLRX",
     "name": "BioLineRx Ltd. American Depositary Shares",
-    "lastsale": "$0.225",
-    "netchange": "-0.012",
-    "pctchange": "-5.063%",
-    "volume": "1031224",
-    "marketCap": "17986500.00",
+    "lastsale": "$0.2249",
+    "netchange": "-0.0001",
+    "pctchange": "-0.044%",
+    "volume": "948381",
+    "marketCap": "17978506.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7016,11 +7016,11 @@
   {
     "symbol": "BLTE",
     "name": "Belite Bio Inc American Depositary Shares",
-    "lastsale": "$63.37",
-    "netchange": "-0.78",
-    "pctchange": "-1.216%",
-    "volume": "47717",
-    "marketCap": "1847200266.00",
+    "lastsale": "$62.34",
+    "netchange": "-1.03",
+    "pctchange": "-1.625%",
+    "volume": "28714",
+    "marketCap": "1817176339.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7030,11 +7030,11 @@
   {
     "symbol": "BLUE",
     "name": "bluebird bio Inc. Common Stock",
-    "lastsale": "$0.38",
-    "netchange": "-0.0116",
-    "pctchange": "-2.962%",
-    "volume": "5241726",
-    "marketCap": "73888851.00",
+    "lastsale": "$6.34",
+    "netchange": "-1.26",
+    "pctchange": "-16.579%",
+    "volume": "716688",
+    "marketCap": "1232777147.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7044,11 +7044,11 @@
   {
     "symbol": "BLZE",
     "name": "Backblaze Inc. Class A Common Stock",
-    "lastsale": "$7.05",
-    "netchange": "-0.19",
-    "pctchange": "-2.624%",
-    "volume": "276874",
-    "marketCap": "313020000.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.29",
+    "pctchange": "-4.113%",
+    "volume": "317666",
+    "marketCap": "300144000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7058,11 +7058,11 @@
   {
     "symbol": "BMBL",
     "name": "Bumble Inc. Class A Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "-0.23",
-    "pctchange": "-2.703%",
-    "volume": "1488559",
-    "marketCap": "895750148.00",
+    "lastsale": "$8.32",
+    "netchange": "0.04",
+    "pctchange": "0.483%",
+    "volume": "2097021",
+    "marketCap": "900077443.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -7072,11 +7072,11 @@
   {
     "symbol": "BMEA",
     "name": "Biomea Fusion Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.34",
-    "pctchange": "-5.537%",
-    "volume": "864166",
-    "marketCap": "210184385.00",
+    "lastsale": "$5.64",
+    "netchange": "-0.16",
+    "pctchange": "-2.759%",
+    "volume": "613143",
+    "marketCap": "204386195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "BMR",
     "name": "Beamr Imaging Ltd. Ordinary Share",
-    "lastsale": "$3.77",
-    "netchange": "-0.23",
-    "pctchange": "-5.75%",
-    "volume": "303457",
-    "marketCap": "58472700.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.07",
+    "pctchange": "-1.857%",
+    "volume": "170791",
+    "marketCap": "57387000.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "BMRA",
     "name": "Biomerica Inc. Common Stock",
-    "lastsale": "$0.2961",
-    "netchange": "0.0161",
-    "pctchange": "5.75%",
-    "volume": "148922",
-    "marketCap": "4980889.00",
+    "lastsale": "$0.3138",
+    "netchange": "0.0176",
+    "pctchange": "5.942%",
+    "volume": "196491",
+    "marketCap": "5278633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -7114,11 +7114,11 @@
   {
     "symbol": "BMRC",
     "name": "Bank of Marin Bancorp Common Stock",
-    "lastsale": "$24.78",
-    "netchange": "-0.28",
-    "pctchange": "-1.117%",
-    "volume": "50501",
-    "marketCap": "398533791.00",
+    "lastsale": "$24.75",
+    "netchange": "-0.03",
+    "pctchange": "-0.121%",
+    "volume": "27931",
+    "marketCap": "398051305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7128,11 +7128,11 @@
   {
     "symbol": "BMRN",
     "name": "BioMarin Pharmaceutical Inc. Common Stock",
-    "lastsale": "$66.26",
-    "netchange": "0.29",
-    "pctchange": "0.44%",
-    "volume": "1043253",
-    "marketCap": "12628030640.00",
+    "lastsale": "$66.01",
+    "netchange": "-0.25",
+    "pctchange": "-0.377%",
+    "volume": "772385",
+    "marketCap": "12580384886.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7142,11 +7142,11 @@
   {
     "symbol": "BNAI",
     "name": "Brand Engagement Network Inc. Common Stock",
-    "lastsale": "$0.8706",
-    "netchange": "0.0625",
-    "pctchange": "7.734%",
-    "volume": "470470",
-    "marketCap": "33023394.00",
+    "lastsale": "$0.7931",
+    "netchange": "-0.0775",
+    "pctchange": "-8.902%",
+    "volume": "645218",
+    "marketCap": "30083682.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7170,31 +7170,17 @@
   {
     "symbol": "BNGO",
     "name": "Bionano Genomics Inc. Common Stock",
-    "lastsale": "$0.2366",
-    "netchange": "-0.0046",
-    "pctchange": "-1.907%",
-    "volume": "1507301",
-    "marketCap": "24131597.00",
+    "lastsale": "$0.2399",
+    "netchange": "0.0033",
+    "pctchange": "1.395%",
+    "volume": "1668908",
+    "marketCap": "24468175.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
     "sector": "Industrials",
     "url": "/market-activity/stocks/bngo"
   },
-  {
-    "symbol": "BNIX",
-    "name": "Bannix Acquisition Corp. Common Stock",
-    "lastsale": "$11.2028",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bnix"
-  },
   {
     "symbol": "BNIXR",
     "name": "Bannix Acquisition Corp. Right",
@@ -7226,11 +7212,11 @@
   {
     "symbol": "BNOX",
     "name": "Bionomics Limited American Depository Shares",
-    "lastsale": "$0.3023",
-    "netchange": "0.0152",
-    "pctchange": "5.294%",
-    "volume": "597286",
-    "marketCap": "5903118.00",
+    "lastsale": "$0.3231",
+    "netchange": "0.0208",
+    "pctchange": "6.881%",
+    "volume": "1934776",
+    "marketCap": "6309286.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7240,11 +7226,11 @@
   {
     "symbol": "BNR",
     "name": "Burning Rock Biotech Limited American Depositary Shares",
-    "lastsale": "$6.94",
-    "netchange": "0.09",
-    "pctchange": "1.314%",
-    "volume": "5777",
-    "marketCap": "71195558.00",
+    "lastsale": "$6.73",
+    "netchange": "-0.21",
+    "pctchange": "-3.026%",
+    "volume": "5862",
+    "marketCap": "69041226.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -7254,11 +7240,11 @@
   {
     "symbol": "BNRG",
     "name": "Brenmiller Energy Ltd Ordinary Shares",
-    "lastsale": "$0.7161",
-    "netchange": "-0.0239",
-    "pctchange": "-3.23%",
-    "volume": "35610",
-    "marketCap": "1540865.00",
+    "lastsale": "$0.748",
+    "netchange": "0.0319",
+    "pctchange": "4.455%",
+    "volume": "71433",
+    "marketCap": "1609505.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Building Products",
@@ -7268,11 +7254,11 @@
   {
     "symbol": "BNTC",
     "name": "Benitec Biopharma Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "-0.73",
-    "pctchange": "-5.581%",
-    "volume": "40208",
-    "marketCap": "286722849.00",
+    "lastsale": "$11.77",
+    "netchange": "-0.58",
+    "pctchange": "-4.696%",
+    "volume": "52248",
+    "marketCap": "273257322.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7282,11 +7268,11 @@
   {
     "symbol": "BNTX",
     "name": "BioNTech SE American Depositary Share",
-    "lastsale": "$120.69",
-    "netchange": "1.35",
-    "pctchange": "1.131%",
-    "volume": "684018",
-    "marketCap": "28691118957.00",
+    "lastsale": "$120.38",
+    "netchange": "-0.31",
+    "pctchange": "-0.257%",
+    "volume": "586062",
+    "marketCap": "28617423979.00",
     "country": "Germany",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -7296,11 +7282,11 @@
   {
     "symbol": "BNZI",
     "name": "Banzai International Inc. Class A Common Stock",
-    "lastsale": "$1.58",
-    "netchange": "-0.23",
-    "pctchange": "-12.707%",
-    "volume": "619417",
-    "marketCap": "9298638.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.11",
+    "pctchange": "-6.962%",
+    "volume": "378561",
+    "marketCap": "8651265.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7310,11 +7296,11 @@
   {
     "symbol": "BNZIW",
     "name": "Banzai International Inc. Warrant",
-    "lastsale": "$0.009",
-    "netchange": "-0.0008",
-    "pctchange": "-8.163%",
-    "volume": "151458",
-    "marketCap": "52967.00",
+    "lastsale": "$0.0074",
+    "netchange": "-0.0016",
+    "pctchange": "-17.778%",
+    "volume": "27466",
+    "marketCap": "43551.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7325,9 +7311,9 @@
     "symbol": "BOF",
     "name": "BranchOut Food Inc. Common Stock",
     "lastsale": "$1.78",
-    "netchange": "-0.09",
-    "pctchange": "-4.813%",
-    "volume": "156081",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41432",
     "marketCap": "13978700.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7338,11 +7324,11 @@
   {
     "symbol": "BOKF",
     "name": "BOK Financial Corporation Common Stock",
-    "lastsale": "$117.03",
-    "netchange": "-0.79",
-    "pctchange": "-0.671%",
-    "volume": "166646",
-    "marketCap": "7503778342.00",
+    "lastsale": "$116.05",
+    "netchange": "-0.98",
+    "pctchange": "-0.837%",
+    "volume": "186242",
+    "marketCap": "7440942293.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7352,11 +7338,11 @@
   {
     "symbol": "BOLD",
     "name": "Boundless Bio Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.43",
-    "pctchange": "-12.722%",
-    "volume": "58235",
-    "marketCap": "65785127.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.49",
+    "pctchange": "-16.61%",
+    "volume": "193311",
+    "marketCap": "54858106.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7366,11 +7352,11 @@
   {
     "symbol": "BOLT",
     "name": "Bolt Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.5286",
-    "netchange": "-0.0279",
-    "pctchange": "-5.013%",
-    "volume": "318101",
-    "marketCap": "20231109.00",
+    "lastsale": "$0.5279",
+    "netchange": "-0.0007",
+    "pctchange": "-0.132%",
+    "volume": "107380",
+    "marketCap": "20204318.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7380,11 +7366,11 @@
   {
     "symbol": "BON",
     "name": "Bon Natural Life Limited Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "0.2801",
-    "pctchange": "17.507%",
-    "volume": "136799",
-    "marketCap": "7463600.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.18",
+    "pctchange": "-9.574%",
+    "volume": "30736",
+    "marketCap": "6749000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -7394,11 +7380,11 @@
   {
     "symbol": "BOOM",
     "name": "DMC Global Inc. Common Stock",
-    "lastsale": "$7.46",
-    "netchange": "-0.33",
-    "pctchange": "-4.236%",
-    "volume": "210667",
-    "marketCap": "149397623.00",
+    "lastsale": "$7.40",
+    "netchange": "-0.06",
+    "pctchange": "-0.804%",
+    "volume": "136718",
+    "marketCap": "148196033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -7409,9 +7395,9 @@
     "symbol": "BOSC",
     "name": "B.O.S. Better Online Solutions Common Stock",
     "lastsale": "$3.43",
-    "netchange": "0.01",
-    "pctchange": "0.292%",
-    "volume": "4388",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6437",
     "marketCap": "19715702.00",
     "country": "Israel",
     "ipoyear": "",
@@ -7422,11 +7408,11 @@
   {
     "symbol": "BOTJ",
     "name": "Bank of the James Financial Group Inc. Common Stock",
-    "lastsale": "$15.52",
-    "netchange": "-0.28",
-    "pctchange": "-1.772%",
-    "volume": "468",
-    "marketCap": "70512606.00",
+    "lastsale": "$14.99",
+    "netchange": "-0.53",
+    "pctchange": "-3.415%",
+    "volume": "35504",
+    "marketCap": "68104637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7436,10 +7422,10 @@
   {
     "symbol": "BOWN",
     "name": "Bowen Acquisition Corp Ordinary Shares",
-    "lastsale": "$10.94",
-    "netchange": "0.0086",
-    "pctchange": "0.079%",
-    "volume": "170647",
+    "lastsale": "$10.945",
+    "netchange": "0.005",
+    "pctchange": "0.046%",
+    "volume": "2930",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -7464,11 +7450,11 @@
   {
     "symbol": "BOXL",
     "name": "Boxlight Corporation Class A Common Stock",
-    "lastsale": "$0.44",
-    "netchange": "0.0101",
-    "pctchange": "2.349%",
-    "volume": "80208",
-    "marketCap": "4325390.00",
+    "lastsale": "$0.43",
+    "netchange": "-0.01",
+    "pctchange": "-2.273%",
+    "volume": "33194",
+    "marketCap": "4227085.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -7478,11 +7464,11 @@
   {
     "symbol": "BPMC",
     "name": "Blueprint Medicines Corporation Common Stock",
-    "lastsale": "$92.58",
-    "netchange": "-1.89",
-    "pctchange": "-2.001%",
-    "volume": "1213287",
-    "marketCap": "5881222082.00",
+    "lastsale": "$93.19",
+    "netchange": "0.61",
+    "pctchange": "0.659%",
+    "volume": "793897",
+    "marketCap": "5919972843.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7492,11 +7478,11 @@
   {
     "symbol": "BPOP",
     "name": "Popular Inc. Common Stock",
-    "lastsale": "$96.55",
-    "netchange": "-0.40",
-    "pctchange": "-0.413%",
-    "volume": "399304",
-    "marketCap": "6884607141.00",
+    "lastsale": "$95.65",
+    "netchange": "-0.90",
+    "pctchange": "-0.932%",
+    "volume": "394822",
+    "marketCap": "6820431621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7507,9 +7493,9 @@
     "symbol": "BPOPM",
     "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
     "lastsale": "$25.48",
-    "netchange": "0.18",
-    "pctchange": "0.711%",
-    "volume": "4198",
+    "netchange": "0.1276",
+    "pctchange": "0.503%",
+    "volume": "7383",
     "marketCap": "1816880269.00",
     "country": "United States",
     "ipoyear": "",
@@ -7520,11 +7506,11 @@
   {
     "symbol": "BPRN",
     "name": "Princeton Bancorp Inc. Common Stock (PA)",
-    "lastsale": "$37.16",
-    "netchange": "-0.20",
-    "pctchange": "-0.535%",
-    "volume": "8849",
-    "marketCap": "254506908.00",
+    "lastsale": "$36.99",
+    "netchange": "-0.17",
+    "pctchange": "-0.457%",
+    "volume": "12427",
+    "marketCap": "253342587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7534,11 +7520,11 @@
   {
     "symbol": "BPTH",
     "name": "Bio-Path Holdings Inc. Common Stock",
-    "lastsale": "$0.7005",
-    "netchange": "-0.0145",
-    "pctchange": "-2.028%",
-    "volume": "116442",
-    "marketCap": "3016978.00",
+    "lastsale": "$0.6612",
+    "netchange": "-0.0393",
+    "pctchange": "-5.61%",
+    "volume": "41955",
+    "marketCap": "2847717.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7548,11 +7534,11 @@
   {
     "symbol": "BPYPM",
     "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1",
-    "lastsale": "$15.78",
-    "netchange": "-0.58",
-    "pctchange": "-3.545%",
-    "volume": "30487",
-    "marketCap": "14223209109.00",
+    "lastsale": "$15.57",
+    "netchange": "-0.21",
+    "pctchange": "-1.331%",
+    "volume": "13680",
+    "marketCap": "14033926859.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7562,11 +7548,11 @@
   {
     "symbol": "BPYPN",
     "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3",
-    "lastsale": "$13.56",
-    "netchange": "-0.27",
-    "pctchange": "-1.952%",
-    "volume": "8683",
-    "marketCap": "12222225318.00",
+    "lastsale": "$13.47",
+    "netchange": "-0.09",
+    "pctchange": "-0.664%",
+    "volume": "8206",
+    "marketCap": "12141104354.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7576,11 +7562,11 @@
   {
     "symbol": "BPYPO",
     "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2",
-    "lastsale": "$15.10",
-    "netchange": "-0.30",
-    "pctchange": "-1.948%",
-    "volume": "9291",
-    "marketCap": "13610295155.00",
+    "lastsale": "$15.00",
+    "netchange": "-0.10",
+    "pctchange": "-0.662%",
+    "volume": "23530",
+    "marketCap": "13520160750.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -7590,31 +7576,17 @@
   {
     "symbol": "BPYPP",
     "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$15.7441",
-    "netchange": "-0.2559",
-    "pctchange": "-1.599%",
-    "volume": "11328",
-    "marketCap": "14190850858.00",
+    "lastsale": "$15.325",
+    "netchange": "-0.4191",
+    "pctchange": "-2.662%",
+    "volume": "11495",
+    "marketCap": "13813097566.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Real Estate",
     "sector": "Finance",
     "url": "/market-activity/stocks/bpypp"
   },
-  {
-    "symbol": "BRAC",
-    "name": "Broad Capital Acquisition Corp Common Stock",
-    "lastsale": "$11.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/brac"
-  },
   {
     "symbol": "BRACR",
     "name": "Broad Capital Acquisition Corp Rights",
@@ -7632,11 +7604,11 @@
   {
     "symbol": "BRAG",
     "name": "Bragg Gaming Group Inc. Common Shares",
-    "lastsale": "$3.63",
-    "netchange": "-0.08",
-    "pctchange": "-2.156%",
-    "volume": "65140",
-    "marketCap": "90554982.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.826%",
+    "volume": "45278",
+    "marketCap": "89806594.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -7646,11 +7618,11 @@
   {
     "symbol": "BREA",
     "name": "Brera Holdings PLC Class B Ordinary Shares",
-    "lastsale": "$0.6651",
-    "netchange": "-0.015",
-    "pctchange": "-2.206%",
-    "volume": "84376",
-    "marketCap": "8463398.00",
+    "lastsale": "$0.6841",
+    "netchange": "0.019",
+    "pctchange": "2.857%",
+    "volume": "92187",
+    "marketCap": "8705173.00",
     "country": "Ireland",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -7660,11 +7632,11 @@
   {
     "symbol": "BRFH",
     "name": "Barfresh Food Group Inc. Common Stock",
-    "lastsale": "$2.91",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4910",
-    "marketCap": "42911361.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.26",
+    "pctchange": "-8.935%",
+    "volume": "15817",
+    "marketCap": "39077356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -7674,11 +7646,11 @@
   {
     "symbol": "BRID",
     "name": "Bridgford Foods Corporation Common Stock",
-    "lastsale": "$10.72",
-    "netchange": "0.44",
-    "pctchange": "4.28%",
-    "volume": "3722",
-    "marketCap": "97303639.00",
+    "lastsale": "$10.7349",
+    "netchange": "0.0149",
+    "pctchange": "0.139%",
+    "volume": "6829",
+    "marketCap": "97438884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -7688,10 +7660,10 @@
   {
     "symbol": "BRKH",
     "name": "BurTech Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "0.03",
-    "pctchange": "0.259%",
-    "volume": "28321",
+    "lastsale": "$11.57",
+    "netchange": "-0.03",
+    "pctchange": "-0.259%",
+    "volume": "10605",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7702,10 +7674,10 @@
   {
     "symbol": "BRKHW",
     "name": "BurTech Acquisition Corp. Warrants",
-    "lastsale": "$0.25",
-    "netchange": "-0.01",
-    "pctchange": "-3.846%",
-    "volume": "54189",
+    "lastsale": "$0.26",
+    "netchange": "0.01",
+    "pctchange": "4.00%",
+    "volume": "126352",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -7716,11 +7688,11 @@
   {
     "symbol": "BRKL",
     "name": "Brookline Bancorp Inc. Common Stock",
-    "lastsale": "$12.60",
-    "netchange": "-0.14",
-    "pctchange": "-1.099%",
-    "volume": "378215",
-    "marketCap": "1122640382.00",
+    "lastsale": "$12.56",
+    "netchange": "-0.04",
+    "pctchange": "-0.317%",
+    "volume": "387803",
+    "marketCap": "1119076444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -7730,11 +7702,11 @@
   {
     "symbol": "BRKR",
     "name": "Bruker Corporation Common Stock",
-    "lastsale": "$58.52",
-    "netchange": "-1.13",
-    "pctchange": "-1.894%",
-    "volume": "953153",
-    "marketCap": "8871529005.00",
+    "lastsale": "$57.73",
+    "netchange": "-0.79",
+    "pctchange": "-1.35%",
+    "volume": "1529330",
+    "marketCap": "8751766395.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -7744,11 +7716,11 @@
   {
     "symbol": "BRLS",
     "name": "Borealis Foods Inc. Class A Common Shares",
-    "lastsale": "$6.4016",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "74",
-    "marketCap": "136859102.00",
+    "lastsale": "$6.3219",
+    "netchange": "-0.0797",
+    "pctchange": "-1.245%",
+    "volume": "7068",
+    "marketCap": "135155205.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7758,11 +7730,11 @@
   {
     "symbol": "BRLSW",
     "name": "Borealis Foods Inc. Warrant",
-    "lastsale": "$0.0707",
-    "netchange": "-0.0134",
-    "pctchange": "-15.933%",
-    "volume": "674",
-    "marketCap": "1511488.00",
+    "lastsale": "$0.0701",
+    "netchange": "-0.0006",
+    "pctchange": "-0.849%",
+    "volume": "6910",
+    "marketCap": "1498660.00",
     "country": "Kazakhstan",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -7772,11 +7744,11 @@
   {
     "symbol": "BRLT",
     "name": "Brilliant Earth Group Inc. Class A Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "-0.07",
-    "pctchange": "-3.448%",
-    "volume": "28677",
-    "marketCap": "193161132.00",
+    "lastsale": "$2.04",
+    "netchange": "0.08",
+    "pctchange": "4.082%",
+    "volume": "47015",
+    "marketCap": "201045260.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Specialties",
@@ -7786,11 +7758,11 @@
   {
     "symbol": "BRNS",
     "name": "Barinthus Biotherapeutics plc American Depositary Shares",
-    "lastsale": "$0.82",
-    "netchange": "-0.04",
-    "pctchange": "-4.651%",
-    "volume": "27521",
-    "marketCap": "32987334.00",
+    "lastsale": "$0.9125",
+    "netchange": "0.0925",
+    "pctchange": "11.28%",
+    "volume": "20486",
+    "marketCap": "36708466.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -7800,11 +7772,11 @@
   {
     "symbol": "BROG",
     "name": "Brooge Energy Limited Ordinary Shares",
-    "lastsale": "$1.79",
-    "netchange": "0.19",
-    "pctchange": "11.875%",
-    "volume": "63616",
-    "marketCap": "196162257.00",
+    "lastsale": "$1.675",
+    "netchange": "-0.115",
+    "pctchange": "-6.425%",
+    "volume": "23706",
+    "marketCap": "183559654.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
@@ -7814,11 +7786,11 @@
   {
     "symbol": "BROGW",
     "name": "Brooge Holdings Limited Warrant expiring 12/20/2024",
-    "lastsale": "$0.0017",
-    "netchange": "-0.0003",
-    "pctchange": "-15.00%",
-    "volume": "29251",
-    "marketCap": "186299.00",
+    "lastsale": "$0.0012",
+    "netchange": "-0.0005",
+    "pctchange": "-29.412%",
+    "volume": "32531",
+    "marketCap": "131505.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Integrated oil Companies",
@@ -7828,11 +7800,11 @@
   {
     "symbol": "BRTX",
     "name": "BioRestorative Therapies Inc. Common Stock (NV)",
-    "lastsale": "$1.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13114",
-    "marketCap": "10103082.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.685%",
+    "volume": "4911",
+    "marketCap": "10033883.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Managed Health Care",
@@ -7842,11 +7814,11 @@
   {
     "symbol": "BRY",
     "name": "Berry Corporation (bry) Common Stock",
-    "lastsale": "$4.25",
-    "netchange": "-0.03",
-    "pctchange": "-0.701%",
-    "volume": "774735",
-    "marketCap": "326990725.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.12",
+    "pctchange": "-2.824%",
+    "volume": "827829",
+    "marketCap": "317758045.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -7856,11 +7828,11 @@
   {
     "symbol": "BRZE",
     "name": "Braze Inc. Class A Common Stock",
-    "lastsale": "$42.01",
-    "netchange": "-0.37",
-    "pctchange": "-0.873%",
-    "volume": "1278058",
-    "marketCap": "4347400817.00",
+    "lastsale": "$41.63",
+    "netchange": "-0.38",
+    "pctchange": "-0.905%",
+    "volume": "1392727",
+    "marketCap": "4308076554.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -7870,11 +7842,11 @@
   {
     "symbol": "BSBK",
     "name": "Bogota Financial Corp. Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "0.10",
-    "pctchange": "1.253%",
-    "volume": "1483",
-    "marketCap": "105645418.00",
+    "lastsale": "$7.95",
+    "netchange": "-0.13",
+    "pctchange": "-1.609%",
+    "volume": "5275",
+    "marketCap": "103945678.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Banks",
@@ -7884,11 +7856,11 @@
   {
     "symbol": "BSET",
     "name": "Bassett Furniture Industries Incorporated Common Stock",
-    "lastsale": "$14.25",
-    "netchange": "0.61",
-    "pctchange": "4.472%",
-    "volume": "10968",
-    "marketCap": "125416202.00",
+    "lastsale": "$14.49",
+    "netchange": "0.24",
+    "pctchange": "1.684%",
+    "volume": "9657",
+    "marketCap": "127528475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -7898,11 +7870,11 @@
   {
     "symbol": "BSFC",
     "name": "Blue Star Foods Corp. Common Stock",
-    "lastsale": "$0.3196",
-    "netchange": "0.0026",
-    "pctchange": "0.82%",
-    "volume": "368931",
-    "marketCap": "2535793.00",
+    "lastsale": "$0.313",
+    "netchange": "-0.0066",
+    "pctchange": "-2.065%",
+    "volume": "431373",
+    "marketCap": "2483427.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -7912,24 +7884,24 @@
   {
     "symbol": "BSGM",
     "name": "BioSig Technologies Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.32",
-    "pctchange": "22.378%",
-    "volume": "392290",
-    "marketCap": "0.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.28",
+    "pctchange": "-16.00%",
+    "volume": "381383",
+    "marketCap": "25335346.00",
     "country": "United States",
     "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
+    "sector": "Health Care",
     "url": "/market-activity/stocks/bsgm"
   },
   {
     "symbol": "BSII",
     "name": "Black Spade Acquisition II Co Class A Ordinary Share",
     "lastsale": "$9.92",
-    "netchange": "0.01",
-    "pctchange": "0.101%",
-    "volume": "84322",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13172",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7955,9 +7927,9 @@
     "symbol": "BSIIW",
     "name": "Black Spade Acquisition II Co Warrant",
     "lastsale": "$0.50",
-    "netchange": "0.0181",
-    "pctchange": "3.756%",
-    "volume": "4072",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -7968,11 +7940,11 @@
   {
     "symbol": "BSLK",
     "name": "Bolt Projects Holdings Inc. Common Stock",
-    "lastsale": "$0.4099",
-    "netchange": "0.0088",
-    "pctchange": "2.194%",
-    "volume": "496422",
-    "marketCap": "13255162.00",
+    "lastsale": "$0.389",
+    "netchange": "-0.0209",
+    "pctchange": "-5.099%",
+    "volume": "671594",
+    "marketCap": "12579307.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -7985,7 +7957,7 @@
     "lastsale": "$0.03",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "43",
+    "volume": "700",
     "marketCap": "970127.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -7996,11 +7968,11 @@
   {
     "symbol": "BSRR",
     "name": "Sierra Bancorp Common Stock",
-    "lastsale": "$31.01",
-    "netchange": "-0.41",
-    "pctchange": "-1.305%",
-    "volume": "19333",
-    "marketCap": "446345474.00",
+    "lastsale": "$31.14",
+    "netchange": "0.13",
+    "pctchange": "0.419%",
+    "volume": "17832",
+    "marketCap": "448216642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8010,11 +7982,11 @@
   {
     "symbol": "BSVN",
     "name": "Bank7 Corp. Common stock",
-    "lastsale": "$45.86",
-    "netchange": "-0.64",
-    "pctchange": "-1.376%",
-    "volume": "10240",
-    "marketCap": "428478464.00",
+    "lastsale": "$45.155",
+    "netchange": "-0.705",
+    "pctchange": "-1.537%",
+    "volume": "13152",
+    "marketCap": "421891519.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8024,11 +7996,11 @@
   {
     "symbol": "BSY",
     "name": "Bentley Systems Incorporated Class B Common Stock",
-    "lastsale": "$48.25",
-    "netchange": "0.91",
-    "pctchange": "1.922%",
-    "volume": "1105620",
-    "marketCap": "14583558833.00",
+    "lastsale": "$47.13",
+    "netchange": "-1.12",
+    "pctchange": "-2.321%",
+    "volume": "754416",
+    "marketCap": "14245038918.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -8038,11 +8010,11 @@
   {
     "symbol": "BTAI",
     "name": "BioXcel Therapeutics Inc. Common Stock",
-    "lastsale": "$0.4099",
-    "netchange": "-0.0211",
-    "pctchange": "-4.896%",
-    "volume": "457411",
-    "marketCap": "17522554.00",
+    "lastsale": "$0.4121",
+    "netchange": "0.0022",
+    "pctchange": "0.537%",
+    "volume": "249883",
+    "marketCap": "17616601.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8053,9 +8025,9 @@
     "symbol": "BTBD",
     "name": "BT Brands Inc. Common Stock",
     "lastsale": "$1.60",
-    "netchange": "-0.03",
-    "pctchange": "-1.84%",
-    "volume": "2733",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4886",
     "marketCap": "9875099.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8066,11 +8038,11 @@
   {
     "symbol": "BTBT",
     "name": "Bit Digital Inc. Ordinary Shares",
-    "lastsale": "$4.24",
-    "netchange": "-0.23",
-    "pctchange": "-5.145%",
-    "volume": "18304767",
-    "marketCap": "626629600.00",
+    "lastsale": "$4.10",
+    "netchange": "-0.14",
+    "pctchange": "-3.302%",
+    "volume": "11625566",
+    "marketCap": "605939000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8081,9 +8053,9 @@
     "symbol": "BTCS",
     "name": "BTCS Inc. Common Stock",
     "lastsale": "$3.28",
-    "netchange": "-0.34",
-    "pctchange": "-9.392%",
-    "volume": "606605",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "408516",
     "marketCap": "55842925.00",
     "country": "United States",
     "ipoyear": "",
@@ -8094,11 +8066,11 @@
   {
     "symbol": "BTCT",
     "name": "BTC Digital Ltd. Ordinary Shares",
-    "lastsale": "$6.37",
-    "netchange": "-1.91",
-    "pctchange": "-23.068%",
-    "volume": "1142133",
-    "marketCap": "21004769.00",
+    "lastsale": "$6.38",
+    "netchange": "0.01",
+    "pctchange": "0.157%",
+    "volume": "796632",
+    "marketCap": "21037744.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8108,11 +8080,11 @@
   {
     "symbol": "BTCTW",
     "name": "BTC Digital Ltd. Warrant",
-    "lastsale": "$0.0338",
-    "netchange": "-0.0112",
-    "pctchange": "-24.889%",
-    "volume": "137096",
-    "marketCap": "111454.00",
+    "lastsale": "$0.0353",
+    "netchange": "0.0015",
+    "pctchange": "4.438%",
+    "volume": "25580",
+    "marketCap": "116400.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -8122,11 +8094,11 @@
   {
     "symbol": "BTDR",
     "name": "Bitdeer Technologies Group Class A Ordinary Shares",
-    "lastsale": "$21.37",
-    "netchange": "1.44",
-    "pctchange": "7.225%",
-    "volume": "14931842",
-    "marketCap": "3427026121.00",
+    "lastsale": "$20.92",
+    "netchange": "-0.45",
+    "pctchange": "-2.106%",
+    "volume": "11049016",
+    "marketCap": "3354861322.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -8136,11 +8108,11 @@
   {
     "symbol": "BTM",
     "name": "Bitcoin Depot Inc. Class A Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "0.08",
-    "pctchange": "4.348%",
-    "volume": "432571",
-    "marketCap": "115950399.00",
+    "lastsale": "$1.95",
+    "netchange": "0.03",
+    "pctchange": "1.563%",
+    "volume": "553036",
+    "marketCap": "117762124.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8150,11 +8122,11 @@
   {
     "symbol": "BTMD",
     "name": "Biote Corp. Class A Common Stock",
-    "lastsale": "$6.54",
-    "netchange": "-0.13",
-    "pctchange": "-1.949%",
-    "volume": "70526",
-    "marketCap": "355364883.00",
+    "lastsale": "$6.37",
+    "netchange": "-0.17",
+    "pctchange": "-2.599%",
+    "volume": "58711",
+    "marketCap": "346127569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -8164,11 +8136,11 @@
   {
     "symbol": "BTMWW",
     "name": "Bitcoin Depot Inc. Warrant",
-    "lastsale": "$0.0801",
-    "netchange": "0.0003",
-    "pctchange": "0.376%",
-    "volume": "167083",
-    "marketCap": "4837306.00",
+    "lastsale": "$0.0744",
+    "netchange": "-0.0057",
+    "pctchange": "-7.116%",
+    "volume": "5368",
+    "marketCap": "4493078.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -8178,11 +8150,11 @@
   {
     "symbol": "BTOC",
     "name": "Armlogi Holding Corp. Common Stock",
-    "lastsale": "$5.35",
-    "netchange": "0.32",
-    "pctchange": "6.362%",
-    "volume": "303520",
-    "marketCap": "222741900.00",
+    "lastsale": "$5.55",
+    "netchange": "0.20",
+    "pctchange": "3.738%",
+    "volume": "169021",
+    "marketCap": "231068700.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Office Equipment/Supplies/Services",
@@ -8192,11 +8164,11 @@
   {
     "symbol": "BTOG",
     "name": "Bit Origin Limited Ordinary Shares",
-    "lastsale": "$0.9695",
-    "netchange": "-0.0305",
-    "pctchange": "-3.05%",
-    "volume": "37855",
-    "marketCap": "3277969.00",
+    "lastsale": "$0.97",
+    "netchange": "0.0005",
+    "pctchange": "0.052%",
+    "volume": "48222",
+    "marketCap": "3279659.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -8206,11 +8178,11 @@
   {
     "symbol": "BTSG",
     "name": "BrightSpring Health Services Inc. Common Stock",
-    "lastsale": "$17.94",
-    "netchange": "-0.43",
-    "pctchange": "-2.341%",
-    "volume": "878060",
-    "marketCap": "3123828100.00",
+    "lastsale": "$18.56",
+    "netchange": "0.62",
+    "pctchange": "3.456%",
+    "volume": "9803739",
+    "marketCap": "3231786485.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8220,11 +8192,11 @@
   {
     "symbol": "BTSGU",
     "name": "BrightSpring Health Services Inc. Tangible Equity Unit",
-    "lastsale": "$65.59",
-    "netchange": "-1.45",
-    "pctchange": "-2.163%",
-    "volume": "3072",
-    "marketCap": "11420952347.00",
+    "lastsale": "$67.55",
+    "netchange": "1.96",
+    "pctchange": "2.988%",
+    "volume": "2341265",
+    "marketCap": "11762240144.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -8237,7 +8209,7 @@
     "lastsale": "$11.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "16",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2023",
@@ -8245,20 +8217,6 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/buja"
   },
-  {
-    "symbol": "BUJAR",
-    "name": "Bukit Jalil Global Acquisition 1 Ltd. Rights",
-    "lastsale": "$0.095",
-    "netchange": "-0.015",
-    "pctchange": "-13.636%",
-    "volume": "3900",
-    "marketCap": "0.00",
-    "country": "Malaysia",
-    "ipoyear": "2023",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/bujar"
-  },
   {
     "symbol": "BUJAW",
     "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants",
@@ -8276,11 +8234,11 @@
   {
     "symbol": "BUSE",
     "name": "First Busey Corporation Class A Common Stock",
-    "lastsale": "$26.43",
-    "netchange": "-0.43",
-    "pctchange": "-1.601%",
-    "volume": "207634",
-    "marketCap": "1503284377.00",
+    "lastsale": "$26.23",
+    "netchange": "-0.20",
+    "pctchange": "-0.757%",
+    "volume": "180190",
+    "marketCap": "1491908786.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8290,11 +8248,11 @@
   {
     "symbol": "BVFL",
     "name": "BV Financial Inc. Common Stock",
-    "lastsale": "$17.92",
-    "netchange": "0.25",
-    "pctchange": "1.415%",
-    "volume": "24884",
-    "marketCap": "207835891.00",
+    "lastsale": "$17.70",
+    "netchange": "-0.22",
+    "pctchange": "-1.228%",
+    "volume": "46311",
+    "marketCap": "205284335.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -8304,11 +8262,11 @@
   {
     "symbol": "BVS",
     "name": "Bioventus Inc. Class A Common Stock",
-    "lastsale": "$11.14",
-    "netchange": "-0.44",
-    "pctchange": "-3.80%",
-    "volume": "188314",
-    "marketCap": "904061876.00",
+    "lastsale": "$11.03",
+    "netchange": "-0.11",
+    "pctchange": "-0.987%",
+    "volume": "135374",
+    "marketCap": "895134874.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -8318,11 +8276,11 @@
   {
     "symbol": "BWAY",
     "name": "BrainsWay Ltd. American Depositary Shares",
-    "lastsale": "$9.73",
-    "netchange": "-0.08",
-    "pctchange": "-0.815%",
-    "volume": "31315",
-    "marketCap": "162175174.00",
+    "lastsale": "$9.42",
+    "netchange": "-0.31",
+    "pctchange": "-3.186%",
+    "volume": "44353",
+    "marketCap": "157008236.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -8332,11 +8290,11 @@
   {
     "symbol": "BWB",
     "name": "Bridgewater Bancshares Inc. Common Stock",
-    "lastsale": "$15.15",
-    "netchange": "-0.32",
-    "pctchange": "-2.069%",
-    "volume": "26842",
-    "marketCap": "415499204.00",
+    "lastsale": "$15.07",
+    "netchange": "-0.08",
+    "pctchange": "-0.528%",
+    "volume": "27669",
+    "marketCap": "413305148.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -8346,11 +8304,11 @@
   {
     "symbol": "BWBBP",
     "name": "Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.4704",
-    "netchange": "0.4704",
-    "pctchange": "2.476%",
-    "volume": "4969",
-    "marketCap": "533989155.00",
+    "lastsale": "$19.025",
+    "netchange": "-0.4454",
+    "pctchange": "-2.288%",
+    "volume": "2136",
+    "marketCap": "521773752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8360,11 +8318,11 @@
   {
     "symbol": "BWEN",
     "name": "Broadwind Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "-0.04",
-    "pctchange": "-2.235%",
-    "volume": "95555",
-    "marketCap": "38699582.00",
+    "lastsale": "$1.79",
+    "netchange": "0.04",
+    "pctchange": "2.286%",
+    "volume": "89249",
+    "marketCap": "39584144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -8374,11 +8332,11 @@
   {
     "symbol": "BWFG",
     "name": "Bankwell Financial Group Inc. Common Stock",
-    "lastsale": "$32.63",
-    "netchange": "-0.64",
-    "pctchange": "-1.924%",
-    "volume": "7331",
-    "marketCap": "256425237.00",
+    "lastsale": "$32.64",
+    "netchange": "0.01",
+    "pctchange": "0.031%",
+    "volume": "10842",
+    "marketCap": "256503823.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -8388,11 +8346,11 @@
   {
     "symbol": "BWIN",
     "name": "The Baldwin Insurance Group Inc. Class A Common Stock",
-    "lastsale": "$41.79",
-    "netchange": "-1.07",
-    "pctchange": "-2.497%",
-    "volume": "643594",
-    "marketCap": "4913785421.00",
+    "lastsale": "$40.96",
+    "netchange": "-0.83",
+    "pctchange": "-1.986%",
+    "volume": "673045",
+    "marketCap": "4816191693.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Specialty Insurers",
@@ -8402,11 +8360,11 @@
   {
     "symbol": "BWMN",
     "name": "Bowman Consulting Group Ltd. Common Stock",
-    "lastsale": "$28.04",
-    "netchange": "-0.38",
-    "pctchange": "-1.337%",
-    "volume": "57045",
-    "marketCap": "491536181.00",
+    "lastsale": "$27.55",
+    "netchange": "-0.49",
+    "pctchange": "-1.748%",
+    "volume": "63718",
+    "marketCap": "482946569.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Professional Services",
@@ -8416,11 +8374,11 @@
   {
     "symbol": "BYFC",
     "name": "Broadway Financial Corporation Class A Common Stock",
-    "lastsale": "$7.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.566%",
-    "volume": "936",
-    "marketCap": "64059926.00",
+    "lastsale": "$7.22",
+    "netchange": "0.19",
+    "pctchange": "2.703%",
+    "volume": "6975",
+    "marketCap": "65791275.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8430,38 +8388,24 @@
   {
     "symbol": "BYND",
     "name": "Beyond Meat Inc. Common Stock",
-    "lastsale": "$3.91",
-    "netchange": "-0.09",
-    "pctchange": "-2.25%",
-    "volume": "3231927",
-    "marketCap": "254944969.00",
+    "lastsale": "$3.84",
+    "netchange": "-0.07",
+    "pctchange": "-1.79%",
+    "volume": "4419111",
+    "marketCap": "250380737.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/bynd"
   },
-  {
-    "symbol": "BYNO",
-    "name": "byNordic Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "104",
-    "marketCap": "0.00",
-    "country": "Sweden",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/byno"
-  },
   {
     "symbol": "BYNOW",
     "name": "byNordic Acquisition Corporation Warrant",
-    "lastsale": "$0.0305",
-    "netchange": "-0.0094",
-    "pctchange": "-23.559%",
-    "volume": "1650",
+    "lastsale": "$0.035",
+    "netchange": "0.0045",
+    "pctchange": "14.754%",
+    "volume": "670",
     "marketCap": "0.00",
     "country": "Sweden",
     "ipoyear": "2022",
@@ -8472,11 +8416,11 @@
   {
     "symbol": "BYRN",
     "name": "Byrna Technologies Inc. Common Stock",
-    "lastsale": "$24.81",
-    "netchange": "0.64",
-    "pctchange": "2.648%",
-    "volume": "504191",
-    "marketCap": "558458189.00",
+    "lastsale": "$24.67",
+    "netchange": "-0.14",
+    "pctchange": "-0.564%",
+    "volume": "367275",
+    "marketCap": "555306873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8486,11 +8430,11 @@
   {
     "symbol": "BYSI",
     "name": "BeyondSpring Inc. Ordinary Shares",
-    "lastsale": "$1.71",
-    "netchange": "0.158",
-    "pctchange": "10.18%",
-    "volume": "46825",
-    "marketCap": "66739869.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.07",
+    "pctchange": "-4.094%",
+    "volume": "110780",
+    "marketCap": "64007827.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8500,11 +8444,11 @@
   {
     "symbol": "BZ",
     "name": "KANZHUN LIMITED American Depository Shares",
-    "lastsale": "$14.78",
-    "netchange": "0.29",
-    "pctchange": "2.001%",
-    "volume": "6247240",
-    "marketCap": "6502110064.00",
+    "lastsale": "$14.58",
+    "netchange": "-0.20",
+    "pctchange": "-1.353%",
+    "volume": "14553460",
+    "marketCap": "6414124812.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -8514,11 +8458,11 @@
   {
     "symbol": "BZFD",
     "name": "BuzzFeed Inc. Class A Common Stock",
-    "lastsale": "$3.57",
-    "netchange": "-0.89",
-    "pctchange": "-19.955%",
-    "volume": "2957727",
-    "marketCap": "135663574.00",
+    "lastsale": "$3.325",
+    "netchange": "-0.245",
+    "pctchange": "-6.863%",
+    "volume": "1577153",
+    "marketCap": "126353328.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8528,11 +8472,11 @@
   {
     "symbol": "BZFDW",
     "name": "BuzzFeed Inc. Warrant",
-    "lastsale": "$0.2086",
-    "netchange": "-0.041",
-    "pctchange": "-16.426%",
-    "volume": "346942",
-    "marketCap": "7927009.00",
+    "lastsale": "$0.16",
+    "netchange": "-0.0486",
+    "pctchange": "-23.298%",
+    "volume": "237861",
+    "marketCap": "6080160.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -8542,11 +8486,11 @@
   {
     "symbol": "BZUN",
     "name": "Baozun Inc. American Depositary Shares",
-    "lastsale": "$2.78",
-    "netchange": "0.04",
-    "pctchange": "1.46%",
-    "volume": "268623",
-    "marketCap": "167914427.00",
+    "lastsale": "$2.72",
+    "netchange": "-0.06",
+    "pctchange": "-2.158%",
+    "volume": "281208",
+    "marketCap": "164290375.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Catalog/Specialty Distribution",
@@ -8556,11 +8500,11 @@
   {
     "symbol": "CAAS",
     "name": "China Automotive Systems Inc. Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "0.0055",
-    "pctchange": "0.124%",
-    "volume": "8260",
-    "marketCap": "133722660.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.05",
+    "pctchange": "-1.129%",
+    "volume": "11815",
+    "marketCap": "132213375.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8570,11 +8514,11 @@
   {
     "symbol": "CABA",
     "name": "Cabaletta Bio Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.125",
-    "pctchange": "-4.078%",
-    "volume": "1197491",
-    "marketCap": "143698862.00",
+    "lastsale": "$2.82",
+    "netchange": "-0.12",
+    "pctchange": "-4.082%",
+    "volume": "1304065",
+    "marketCap": "137833602.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8584,11 +8528,11 @@
   {
     "symbol": "CAC",
     "name": "Camden National Corporation Common Stock",
-    "lastsale": "$45.94",
-    "netchange": "-0.86",
-    "pctchange": "-1.838%",
-    "volume": "51969",
-    "marketCap": "669677395.00",
+    "lastsale": "$45.86",
+    "netchange": "-0.08",
+    "pctchange": "-0.174%",
+    "volume": "58885",
+    "marketCap": "668511217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8598,11 +8542,11 @@
   {
     "symbol": "CACC",
     "name": "Credit Acceptance Corporation Common Stock",
-    "lastsale": "$497.18",
-    "netchange": "1.42",
-    "pctchange": "0.286%",
-    "volume": "48444",
-    "marketCap": "6021915754.00",
+    "lastsale": "$485.59",
+    "netchange": "-11.59",
+    "pctchange": "-2.331%",
+    "volume": "52270",
+    "marketCap": "5881536005.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -8612,11 +8556,11 @@
   {
     "symbol": "CADL",
     "name": "Candel Therapeutics Inc. Common Stock",
-    "lastsale": "$9.80",
-    "netchange": "2.05",
-    "pctchange": "26.452%",
-    "volume": "29524786",
-    "marketCap": "318260263.00",
+    "lastsale": "$6.75",
+    "netchange": "-3.05",
+    "pctchange": "-31.122%",
+    "volume": "18673515",
+    "marketCap": "219209875.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -8626,11 +8570,11 @@
   {
     "symbol": "CAKE",
     "name": "Cheesecake Factory Incorporated (The) Common Stock",
-    "lastsale": "$49.96",
-    "netchange": "-0.11",
-    "pctchange": "-0.22%",
-    "volume": "874165",
-    "marketCap": "2549944811.00",
+    "lastsale": "$49.87",
+    "netchange": "-0.09",
+    "pctchange": "-0.18%",
+    "volume": "869508",
+    "marketCap": "2545351235.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -8640,11 +8584,11 @@
   {
     "symbol": "CALC",
     "name": "CalciMedica Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "0.09",
-    "pctchange": "3.333%",
-    "volume": "19071",
-    "marketCap": "37614548.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.06",
+    "pctchange": "-2.151%",
+    "volume": "37537",
+    "marketCap": "36805633.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8654,11 +8598,11 @@
   {
     "symbol": "CALM",
     "name": "Cal-Maine Foods Inc. Common Stock",
-    "lastsale": "$105.89",
-    "netchange": "0.13",
-    "pctchange": "0.123%",
-    "volume": "593938",
-    "marketCap": "5192483668.00",
+    "lastsale": "$108.12",
+    "netchange": "2.23",
+    "pctchange": "2.106%",
+    "volume": "592158",
+    "marketCap": "5301835246.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Farming/Seeds/Milling",
@@ -8668,10 +8612,10 @@
   {
     "symbol": "CAMP",
     "name": "CAMP4 Therapeutics Corporation Common Stock",
-    "lastsale": "$8.88",
-    "netchange": "0.40",
-    "pctchange": "4.717%",
-    "volume": "103923",
+    "lastsale": "$7.63",
+    "netchange": "-1.25",
+    "pctchange": "-14.077%",
+    "volume": "108233",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8682,11 +8626,11 @@
   {
     "symbol": "CAMT",
     "name": "Camtek Ltd. Ordinary Shares",
-    "lastsale": "$73.77",
-    "netchange": "-0.95",
-    "pctchange": "-1.271%",
-    "volume": "241116",
-    "marketCap": "3312392655.00",
+    "lastsale": "$74.87",
+    "netchange": "1.10",
+    "pctchange": "1.491%",
+    "volume": "270358",
+    "marketCap": "3361784439.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -8696,11 +8640,11 @@
   {
     "symbol": "CAN",
     "name": "Canaan Inc. American Depositary Shares",
-    "lastsale": "$2.76",
+    "lastsale": "$2.86",
     "netchange": "0.10",
-    "pctchange": "3.759%",
-    "volume": "24968820",
-    "marketCap": "701790474.00",
+    "pctchange": "3.623%",
+    "volume": "24761049",
+    "marketCap": "727217665.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -8710,10 +8654,10 @@
   {
     "symbol": "CAPN",
     "name": "Cayson Acquisition Corp Ordinary shares",
-    "lastsale": "$10.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5400",
+    "lastsale": "$10.005",
+    "netchange": "0.005",
+    "pctchange": "0.05%",
+    "volume": "17238",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8724,11 +8668,11 @@
   {
     "symbol": "CAPR",
     "name": "Capricor Therapeutics Inc. Common Stock",
-    "lastsale": "$14.34",
-    "netchange": "0.10",
-    "pctchange": "0.702%",
-    "volume": "784078",
-    "marketCap": "652038481.00",
+    "lastsale": "$13.26",
+    "netchange": "-1.08",
+    "pctchange": "-7.531%",
+    "volume": "1279064",
+    "marketCap": "602930980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8738,11 +8682,11 @@
   {
     "symbol": "CAPT",
     "name": "Captivision Inc. Ordinary Shares",
-    "lastsale": "$0.788",
-    "netchange": "-0.13",
-    "pctchange": "-14.161%",
-    "volume": "275777",
-    "marketCap": "22976222.00",
+    "lastsale": "$0.7205",
+    "netchange": "-0.0675",
+    "pctchange": "-8.566%",
+    "volume": "274808",
+    "marketCap": "21008081.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8752,11 +8696,11 @@
   {
     "symbol": "CAPTW",
     "name": "Captivision Inc. Warrant",
-    "lastsale": "$0.0169",
-    "netchange": "-0.0071",
-    "pctchange": "-29.583%",
-    "volume": "266443",
-    "marketCap": "492764.00",
+    "lastsale": "$0.0185",
+    "netchange": "0.0016",
+    "pctchange": "9.467%",
+    "volume": "238726",
+    "marketCap": "539416.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8766,11 +8710,11 @@
   {
     "symbol": "CAR",
     "name": "Avis Budget Group Inc. Common Stock",
-    "lastsale": "$96.09",
-    "netchange": "-3.05",
-    "pctchange": "-3.076%",
-    "volume": "465532",
-    "marketCap": "3376525536.00",
+    "lastsale": "$92.19",
+    "netchange": "-3.90",
+    "pctchange": "-4.059%",
+    "volume": "431873",
+    "marketCap": "3239482664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -8780,11 +8724,11 @@
   {
     "symbol": "CARA",
     "name": "Cara Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2616",
-    "netchange": "-0.0054",
-    "pctchange": "-2.022%",
-    "volume": "292539",
-    "marketCap": "14350202.00",
+    "lastsale": "$0.262",
+    "netchange": "0.0004",
+    "pctchange": "0.153%",
+    "volume": "1007648",
+    "marketCap": "14372145.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8794,11 +8738,11 @@
   {
     "symbol": "CARE",
     "name": "Carter Bankshares Inc. Common Stock",
-    "lastsale": "$18.78",
-    "netchange": "-0.52",
-    "pctchange": "-2.694%",
-    "volume": "55373",
-    "marketCap": "433292423.00",
+    "lastsale": "$18.42",
+    "netchange": "-0.36",
+    "pctchange": "-1.917%",
+    "volume": "27401",
+    "marketCap": "424986498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8808,11 +8752,11 @@
   {
     "symbol": "CARG",
     "name": "CarGurus Inc. Class A Common Stock ",
-    "lastsale": "$37.76",
-    "netchange": "-0.29",
-    "pctchange": "-0.762%",
-    "volume": "425570",
-    "marketCap": "3916015364.00",
+    "lastsale": "$37.67",
+    "netchange": "-0.09",
+    "pctchange": "-0.238%",
+    "volume": "388133",
+    "marketCap": "3906681641.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -8822,11 +8766,11 @@
   {
     "symbol": "CARM",
     "name": "Carisma Therapeutics Inc. Common Stock",
-    "lastsale": "$0.485",
-    "netchange": "-0.0713",
-    "pctchange": "-12.817%",
-    "volume": "924023",
-    "marketCap": "20248803.00",
+    "lastsale": "$0.4048",
+    "netchange": "-0.0802",
+    "pctchange": "-16.536%",
+    "volume": "581368",
+    "marketCap": "16900444.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8836,11 +8780,11 @@
   {
     "symbol": "CART",
     "name": "Maplebear Inc. Common Stock",
-    "lastsale": "$41.89",
-    "netchange": "0.24",
-    "pctchange": "0.576%",
-    "volume": "5817863",
-    "marketCap": "10761322167.00",
+    "lastsale": "$41.78",
+    "netchange": "-0.11",
+    "pctchange": "-0.263%",
+    "volume": "4141083",
+    "marketCap": "10733063741.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -8850,11 +8794,11 @@
   {
     "symbol": "CARV",
     "name": "Carver Bancorp Inc. Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "0.06",
-    "pctchange": "3.409%",
-    "volume": "5775",
-    "marketCap": "9299705.00",
+    "lastsale": "$1.84",
+    "netchange": "0.02",
+    "pctchange": "1.099%",
+    "volume": "8853",
+    "marketCap": "9401900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -8864,11 +8808,11 @@
   {
     "symbol": "CASH",
     "name": "Pathward Financial Inc. Common Stock",
-    "lastsale": "$81.72",
-    "netchange": "-0.65",
-    "pctchange": "-0.789%",
-    "volume": "191980",
-    "marketCap": "1971046194.00",
+    "lastsale": "$81.48",
+    "netchange": "-0.24",
+    "pctchange": "-0.294%",
+    "volume": "163154",
+    "marketCap": "1965257512.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Major Banks",
@@ -8878,11 +8822,11 @@
   {
     "symbol": "CASI",
     "name": "CASI Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$3.07",
-    "netchange": "-0.05",
-    "pctchange": "-1.603%",
-    "volume": "36127",
-    "marketCap": "47463603.00",
+    "lastsale": "$3.11",
+    "netchange": "0.04",
+    "pctchange": "1.303%",
+    "volume": "55276",
+    "marketCap": "48082021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -8892,11 +8836,11 @@
   {
     "symbol": "CASK",
     "name": "Heritage Distilling Holding Company Inc. Common Stock",
-    "lastsale": "$2.87",
-    "netchange": "-0.14",
-    "pctchange": "-4.651%",
-    "volume": "85046",
-    "marketCap": "14790272.00",
+    "lastsale": "$3.00",
+    "netchange": "0.13",
+    "pctchange": "4.53%",
+    "volume": "126992",
+    "marketCap": "15460215.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -8906,11 +8850,11 @@
   {
     "symbol": "CASS",
     "name": "Cass Information Systems Inc Common Stock",
-    "lastsale": "$44.08",
-    "netchange": "-0.41",
-    "pctchange": "-0.922%",
-    "volume": "26779",
-    "marketCap": "598132320.00",
+    "lastsale": "$43.84",
+    "netchange": "-0.24",
+    "pctchange": "-0.544%",
+    "volume": "46277",
+    "marketCap": "594875701.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8920,11 +8864,11 @@
   {
     "symbol": "CASY",
     "name": "Casey's General Stores Inc. Common Stock",
-    "lastsale": "$425.70",
-    "netchange": "-2.11",
-    "pctchange": "-0.493%",
-    "volume": "192144",
-    "marketCap": "15800942738.00",
+    "lastsale": "$425.27",
+    "netchange": "-0.43",
+    "pctchange": "-0.101%",
+    "volume": "187690",
+    "marketCap": "15784982190.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -8934,11 +8878,11 @@
   {
     "symbol": "CATY",
     "name": "Cathay General Bancorp Common Stock",
-    "lastsale": "$50.95",
-    "netchange": "-0.32",
-    "pctchange": "-0.624%",
-    "volume": "257627",
-    "marketCap": "3627570300.00",
+    "lastsale": "$50.57",
+    "netchange": "-0.38",
+    "pctchange": "-0.746%",
+    "volume": "338369",
+    "marketCap": "3600514820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8948,11 +8892,11 @@
   {
     "symbol": "CBAT",
     "name": "CBAK Energy Technology Inc. Common Stock",
-    "lastsale": "$0.8899",
-    "netchange": "-0.0101",
-    "pctchange": "-1.122%",
-    "volume": "101368",
-    "marketCap": "80036885.00",
+    "lastsale": "$0.8405",
+    "netchange": "-0.0494",
+    "pctchange": "-5.551%",
+    "volume": "318528",
+    "marketCap": "75593889.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8963,9 +8907,9 @@
     "symbol": "CBFV",
     "name": "CB Financial Services Inc. Common Stock",
     "lastsale": "$31.72",
-    "netchange": "0.08",
-    "pctchange": "0.253%",
-    "volume": "5492",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "884",
     "marketCap": "162521258.00",
     "country": "United States",
     "ipoyear": "",
@@ -8976,11 +8920,11 @@
   {
     "symbol": "CBLL",
     "name": "CeriBell Inc. Common Stock",
-    "lastsale": "$29.20",
-    "netchange": "-0.41",
-    "pctchange": "-1.385%",
-    "volume": "94045",
-    "marketCap": "1046067925.00",
+    "lastsale": "$29.22",
+    "netchange": "0.02",
+    "pctchange": "0.068%",
+    "volume": "105818",
+    "marketCap": "1046784410.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8990,11 +8934,11 @@
   {
     "symbol": "CBNK",
     "name": "Capital Bancorp Inc. Common Stock",
-    "lastsale": "$30.62",
-    "netchange": "-0.20",
-    "pctchange": "-0.649%",
-    "volume": "67695",
-    "marketCap": "506994937.00",
+    "lastsale": "$30.66",
+    "netchange": "0.04",
+    "pctchange": "0.131%",
+    "volume": "73260",
+    "marketCap": "507657242.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9004,11 +8948,11 @@
   {
     "symbol": "CBRL",
     "name": "Cracker Barrel Old Country Store Inc Common Stock",
-    "lastsale": "$51.27",
-    "netchange": "-0.90",
-    "pctchange": "-1.725%",
-    "volume": "505197",
-    "marketCap": "1141227543.00",
+    "lastsale": "$51.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.059%",
+    "volume": "580879",
+    "marketCap": "1140559768.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Restaurants",
@@ -9018,11 +8962,11 @@
   {
     "symbol": "CBSH",
     "name": "Commerce Bancshares Inc. Common Stock",
-    "lastsale": "$67.66",
-    "netchange": "-0.67",
-    "pctchange": "-0.981%",
-    "volume": "364464",
-    "marketCap": "9109668786.00",
+    "lastsale": "$67.53",
+    "netchange": "-0.13",
+    "pctchange": "-0.192%",
+    "volume": "383981",
+    "marketCap": "9092165727.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9032,11 +8976,11 @@
   {
     "symbol": "CBUS",
     "name": "Cibus Inc. Class A Common Stock",
-    "lastsale": "$3.92",
-    "netchange": "-0.21",
-    "pctchange": "-5.085%",
-    "volume": "69611",
-    "marketCap": "115906944.00",
+    "lastsale": "$4.08",
+    "netchange": "0.16",
+    "pctchange": "4.082%",
+    "volume": "101364",
+    "marketCap": "120637840.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Agricultural Chemicals",
@@ -9046,11 +8990,11 @@
   {
     "symbol": "CCAP",
     "name": "Crescent Capital BDC Inc. Common stock",
-    "lastsale": "$19.91",
-    "netchange": "0.13",
-    "pctchange": "0.657%",
-    "volume": "123754",
-    "marketCap": "737895401.00",
+    "lastsale": "$19.98",
+    "netchange": "0.07",
+    "pctchange": "0.352%",
+    "volume": "100414",
+    "marketCap": "740489709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9060,11 +9004,11 @@
   {
     "symbol": "CCB",
     "name": "Coastal Financial Corporation Common Stock",
-    "lastsale": "$80.47",
-    "netchange": "1.49",
-    "pctchange": "1.887%",
-    "volume": "180620",
-    "marketCap": "1089920121.00",
+    "lastsale": "$83.02",
+    "netchange": "2.55",
+    "pctchange": "3.169%",
+    "volume": "229161",
+    "marketCap": "1124458413.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -9074,11 +9018,11 @@
   {
     "symbol": "CCBG",
     "name": "Capital City Bank Group Common Stock",
-    "lastsale": "$39.30",
-    "netchange": "-0.30",
-    "pctchange": "-0.758%",
-    "volume": "17512",
-    "marketCap": "665917553.00",
+    "lastsale": "$38.86",
+    "netchange": "-0.44",
+    "pctchange": "-1.12%",
+    "volume": "26577",
+    "marketCap": "658461988.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9088,11 +9032,11 @@
   {
     "symbol": "CCCC",
     "name": "C4 Therapeutics Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "-0.39",
-    "pctchange": "-8.28%",
-    "volume": "2477684",
-    "marketCap": "304944303.00",
+    "lastsale": "$4.38",
+    "netchange": "0.06",
+    "pctchange": "1.389%",
+    "volume": "1623366",
+    "marketCap": "309179640.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9102,11 +9046,11 @@
   {
     "symbol": "CCCS",
     "name": "CCC Intelligent Solutions Holdings Inc. Common Stock",
-    "lastsale": "$12.24",
-    "netchange": "-0.10",
-    "pctchange": "-0.81%",
-    "volume": "4018457",
-    "marketCap": "7656148568.00",
+    "lastsale": "$12.13",
+    "netchange": "-0.11",
+    "pctchange": "-0.899%",
+    "volume": "2982657",
+    "marketCap": "7587343311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9116,10 +9060,10 @@
   {
     "symbol": "CCD",
     "name": "Calamos Dynamic Convertible & Income Fund Common Stock",
-    "lastsale": "$23.955",
-    "netchange": "0.025",
-    "pctchange": "0.104%",
-    "volume": "41800",
+    "lastsale": "$24.11",
+    "netchange": "0.35",
+    "pctchange": "1.473%",
+    "volume": "79781",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -9130,11 +9074,11 @@
   {
     "symbol": "CCEC",
     "name": "Capital Clean Energy Carriers Corp. Common Share",
-    "lastsale": "$18.29",
-    "netchange": "0.07",
-    "pctchange": "0.384%",
-    "volume": "4442",
-    "marketCap": "1013041271.00",
+    "lastsale": "$18.60",
+    "netchange": "0.31",
+    "pctchange": "1.695%",
+    "volume": "22820",
+    "marketCap": "1030211462.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -9144,11 +9088,11 @@
   {
     "symbol": "CCEP",
     "name": "Coca-Cola Europacific Partners plc Ordinary Shares",
-    "lastsale": "$79.11",
-    "netchange": "0.24",
-    "pctchange": "0.304%",
-    "volume": "1216984",
-    "marketCap": "36465521679.00",
+    "lastsale": "$78.86",
+    "netchange": "-0.25",
+    "pctchange": "-0.316%",
+    "volume": "988995",
+    "marketCap": "36350284915.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9158,11 +9102,11 @@
   {
     "symbol": "CCG",
     "name": "Cheche Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.809",
-    "netchange": "-0.011",
-    "pctchange": "-1.341%",
-    "volume": "151145",
-    "marketCap": "61031534.00",
+    "lastsale": "$0.7806",
+    "netchange": "-0.0284",
+    "pctchange": "-3.511%",
+    "volume": "186815",
+    "marketCap": "58889017.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9172,11 +9116,11 @@
   {
     "symbol": "CCGWW",
     "name": "Cheche Group Inc. Warrant",
-    "lastsale": "$0.0179",
-    "netchange": "0.0003",
-    "pctchange": "1.705%",
-    "volume": "320",
-    "marketCap": "1350389.00",
+    "lastsale": "$0.0186",
+    "netchange": "0.0006",
+    "pctchange": "3.333%",
+    "volume": "19774",
+    "marketCap": "1403197.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -9186,10 +9130,10 @@
   {
     "symbol": "CCIR",
     "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.05",
-    "netchange": "0.07",
-    "pctchange": "0.701%",
-    "volume": "59810",
+    "lastsale": "$10.02",
+    "netchange": "-0.03",
+    "pctchange": "-0.299%",
+    "volume": "51692",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9200,10 +9144,10 @@
   {
     "symbol": "CCIRU",
     "name": "Cohen Circle Acquisition Corp. I Unit",
-    "lastsale": "$10.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2573",
+    "lastsale": "$10.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "2290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9214,10 +9158,10 @@
   {
     "symbol": "CCIRW",
     "name": "Cohen Circle Acquisition Corp. I Warrant",
-    "lastsale": "$0.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "127477",
+    "lastsale": "$0.455",
+    "netchange": "0.105",
+    "pctchange": "30.00%",
+    "volume": "25211",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9229,9 +9173,9 @@
     "symbol": "CCIX",
     "name": "Churchill Capital Corp IX Ordinary Shares",
     "lastsale": "$10.50",
-    "netchange": "0.06",
-    "pctchange": "0.575%",
-    "volume": "5130",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "16",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9239,27 +9183,13 @@
     "sector": "",
     "url": "/market-activity/stocks/ccix"
   },
-  {
-    "symbol": "CCIXU",
-    "name": "Churchill Capital Corp IX Unit",
-    "lastsale": "$10.44",
-    "netchange": "0.04",
-    "pctchange": "0.385%",
-    "volume": "231",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/ccixu"
-  },
   {
     "symbol": "CCIXW",
     "name": "Churchill Capital Corp IX Warrant",
     "lastsale": "$0.555",
-    "netchange": "0.0051",
-    "pctchange": "0.927%",
-    "volume": "3000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -9270,11 +9200,11 @@
   {
     "symbol": "CCLD",
     "name": "CareCloud Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "-0.70",
-    "pctchange": "-17.722%",
-    "volume": "404240",
-    "marketCap": "52779275.00",
+    "lastsale": "$3.42",
+    "netchange": "0.17",
+    "pctchange": "5.231%",
+    "volume": "165007",
+    "marketCap": "55540037.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -9284,11 +9214,11 @@
   {
     "symbol": "CCLDO",
     "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.38",
-    "netchange": "0.1782",
-    "pctchange": "0.979%",
-    "volume": "4341",
-    "marketCap": "298487101.00",
+    "lastsale": "$18.4285",
+    "netchange": "0.0485",
+    "pctchange": "0.264%",
+    "volume": "10261",
+    "marketCap": "299274730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9298,11 +9228,11 @@
   {
     "symbol": "CCLDP",
     "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.85",
-    "netchange": "-0.39",
-    "pctchange": "-2.138%",
-    "volume": "13028",
-    "marketCap": "289880019.00",
+    "lastsale": "$18.24",
+    "netchange": "0.39",
+    "pctchange": "2.185%",
+    "volume": "34509",
+    "marketCap": "296213532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9312,11 +9242,11 @@
   {
     "symbol": "CCNE",
     "name": "CNB Financial Corporation Common Stock",
-    "lastsale": "$27.41",
-    "netchange": "-0.13",
-    "pctchange": "-0.472%",
-    "volume": "36700",
-    "marketCap": "575437810.00",
+    "lastsale": "$27.25",
+    "netchange": "-0.16",
+    "pctchange": "-0.584%",
+    "volume": "41658",
+    "marketCap": "572078816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9326,11 +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": "$24.83",
-    "netchange": "-0.2084",
-    "pctchange": "-0.832%",
-    "volume": "379",
-    "marketCap": "521274018.00",
+    "lastsale": "$25.18",
+    "netchange": "0.35",
+    "pctchange": "1.41%",
+    "volume": "487",
+    "marketCap": "528621819.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9340,11 +9270,11 @@
   {
     "symbol": "CCOI",
     "name": "Cogent Communications Holdings Inc.",
-    "lastsale": "$75.43",
-    "netchange": "-0.91",
-    "pctchange": "-1.192%",
-    "volume": "261308",
-    "marketCap": "3697903251.00",
+    "lastsale": "$77.29",
+    "netchange": "1.86",
+    "pctchange": "2.466%",
+    "volume": "241823",
+    "marketCap": "3789088456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -9355,9 +9285,9 @@
     "symbol": "CCRN",
     "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value",
     "lastsale": "$18.06",
-    "netchange": "0.02",
-    "pctchange": "0.111%",
-    "volume": "662852",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "879083",
     "marketCap": "594474645.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -9368,11 +9298,11 @@
   {
     "symbol": "CCSI",
     "name": "Consensus Cloud Solutions Inc. Common Stock",
-    "lastsale": "$25.12",
-    "netchange": "0.23",
-    "pctchange": "0.924%",
-    "volume": "65481",
-    "marketCap": "484906382.00",
+    "lastsale": "$24.10",
+    "netchange": "-1.02",
+    "pctchange": "-4.061%",
+    "volume": "66849",
+    "marketCap": "465216712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9382,11 +9312,11 @@
   {
     "symbol": "CCTG",
     "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$1.65",
-    "netchange": "0.04",
-    "pctchange": "2.484%",
-    "volume": "25058",
-    "marketCap": "19109063.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.06",
+    "pctchange": "-3.636%",
+    "volume": "8892",
+    "marketCap": "18414188.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -9396,11 +9326,11 @@
   {
     "symbol": "CDIO",
     "name": "Cardio Diagnostics Holdings Inc. Common stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.32",
-    "pctchange": "-21.053%",
-    "volume": "20207833",
-    "marketCap": "48527772.00",
+    "lastsale": "$1.26",
+    "netchange": "0.06",
+    "pctchange": "5.00%",
+    "volume": "8293567",
+    "marketCap": "50954161.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9410,11 +9340,11 @@
   {
     "symbol": "CDIOW",
     "name": "Cardio Diagnostics Holdings Inc. Warrant",
-    "lastsale": "$0.1016",
-    "netchange": "-0.0066",
-    "pctchange": "-6.10%",
-    "volume": "540642",
-    "marketCap": "4108685.00",
+    "lastsale": "$0.105",
+    "netchange": "0.0034",
+    "pctchange": "3.346%",
+    "volume": "215039",
+    "marketCap": "4246180.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -9424,11 +9354,11 @@
   {
     "symbol": "CDLX",
     "name": "Cardlytics Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "-0.35",
-    "pctchange": "-8.906%",
-    "volume": "999847",
-    "marketCap": "181944346.00",
+    "lastsale": "$3.73",
+    "netchange": "0.15",
+    "pctchange": "4.19%",
+    "volume": "595853",
+    "marketCap": "189567712.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -9438,11 +9368,11 @@
   {
     "symbol": "CDMO",
     "name": "Avid Bioservices Inc. Common Stock",
-    "lastsale": "$12.31",
-    "netchange": "0.08",
-    "pctchange": "0.654%",
-    "volume": "947310",
-    "marketCap": "787388248.00",
+    "lastsale": "$12.34",
+    "netchange": "0.03",
+    "pctchange": "0.244%",
+    "volume": "590066",
+    "marketCap": "789307147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9452,11 +9382,11 @@
   {
     "symbol": "CDNA",
     "name": "CareDx Inc. Common Stock",
-    "lastsale": "$23.50",
-    "netchange": "-0.68",
-    "pctchange": "-2.812%",
-    "volume": "513235",
-    "marketCap": "1260395969.00",
+    "lastsale": "$22.86",
+    "netchange": "-0.64",
+    "pctchange": "-2.723%",
+    "volume": "779623",
+    "marketCap": "1226070291.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -9466,11 +9396,11 @@
   {
     "symbol": "CDNS",
     "name": "Cadence Design Systems Inc. Common Stock",
-    "lastsale": "$308.22",
-    "netchange": "-0.56",
-    "pctchange": "-0.181%",
-    "volume": "850889",
-    "marketCap": "84533341860.00",
+    "lastsale": "$306.75",
+    "netchange": "-1.47",
+    "pctchange": "-0.477%",
+    "volume": "1544041",
+    "marketCap": "84130175250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -9480,11 +9410,11 @@
   {
     "symbol": "CDRO",
     "name": "Codere Online Luxembourg S.A. Ordinary Shares",
-    "lastsale": "$7.37",
-    "netchange": "-0.05",
-    "pctchange": "-0.674%",
-    "volume": "24194",
-    "marketCap": "333861000.00",
+    "lastsale": "$7.31",
+    "netchange": "-0.06",
+    "pctchange": "-0.814%",
+    "volume": "33228",
+    "marketCap": "331143000.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9494,11 +9424,11 @@
   {
     "symbol": "CDROW",
     "name": "Codere Online Luxembourg S.A. Warrants",
-    "lastsale": "$0.82",
-    "netchange": "-0.04",
-    "pctchange": "-4.651%",
-    "volume": "500",
-    "marketCap": "37000004.00",
+    "lastsale": "$0.84",
+    "netchange": "0.02",
+    "pctchange": "2.439%",
+    "volume": "1681",
+    "marketCap": "37902443.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -9508,11 +9438,11 @@
   {
     "symbol": "CDT",
     "name": "Conduit Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.082",
-    "netchange": "-0.0063",
-    "pctchange": "-7.135%",
-    "volume": "118753910",
-    "marketCap": "8433534.00",
+    "lastsale": "$0.0815",
+    "netchange": "-0.0005",
+    "pctchange": "-0.61%",
+    "volume": "11297724",
+    "marketCap": "8382110.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9522,11 +9452,11 @@
   {
     "symbol": "CDTG",
     "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares",
-    "lastsale": "$3.71",
-    "netchange": "0.20",
-    "pctchange": "5.698%",
-    "volume": "88562",
-    "marketCap": "39697000.00",
+    "lastsale": "$3.74",
+    "netchange": "0.03",
+    "pctchange": "0.809%",
+    "volume": "205961",
+    "marketCap": "40018000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Miscellaneous",
@@ -9550,11 +9480,11 @@
   {
     "symbol": "CDTX",
     "name": "Cidara Therapeutics Inc. Common Stock",
-    "lastsale": "$21.64",
-    "netchange": "-0.18",
-    "pctchange": "-0.825%",
-    "volume": "45806",
-    "marketCap": "236717947.00",
+    "lastsale": "$22.88",
+    "netchange": "1.24",
+    "pctchange": "5.73%",
+    "volume": "101274",
+    "marketCap": "250282192.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9564,11 +9494,11 @@
   {
     "symbol": "CDW",
     "name": "CDW Corporation Common Stock",
-    "lastsale": "$178.05",
-    "netchange": "-0.20",
-    "pctchange": "-0.112%",
-    "volume": "954783",
-    "marketCap": "23727666239.00",
+    "lastsale": "$176.06",
+    "netchange": "-1.99",
+    "pctchange": "-1.118%",
+    "volume": "1392651",
+    "marketCap": "23462470756.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Catalog/Specialty Distribution",
@@ -9578,11 +9508,11 @@
   {
     "symbol": "CDXC",
     "name": "ChromaDex Corporation Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "-0.07",
-    "pctchange": "-1.085%",
-    "volume": "492962",
-    "marketCap": "487325243.00",
+    "lastsale": "$6.12",
+    "netchange": "-0.26",
+    "pctchange": "-4.075%",
+    "volume": "685163",
+    "marketCap": "467465594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -9592,11 +9522,11 @@
   {
     "symbol": "CDXS",
     "name": "Codexis Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "-0.18",
-    "pctchange": "-3.098%",
-    "volume": "729617",
-    "marketCap": "458157324.00",
+    "lastsale": "$5.53",
+    "netchange": "-0.10",
+    "pctchange": "-1.776%",
+    "volume": "798791",
+    "marketCap": "450019538.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Chemicals",
@@ -9606,11 +9536,11 @@
   {
     "symbol": "CDZI",
     "name": "CADIZ Inc. Common Stock",
-    "lastsale": "$3.99",
-    "netchange": "-0.13",
-    "pctchange": "-3.155%",
-    "volume": "170481",
-    "marketCap": "299984583.00",
+    "lastsale": "$4.06",
+    "netchange": "0.07",
+    "pctchange": "1.754%",
+    "volume": "176043",
+    "marketCap": "305247470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9620,11 +9550,11 @@
   {
     "symbol": "CDZIP",
     "name": "Cadiz Inc. Depositary Shares",
-    "lastsale": "$17.00",
-    "netchange": "0.10",
-    "pctchange": "0.592%",
-    "volume": "6798",
-    "marketCap": "1278129802.00",
+    "lastsale": "$16.87",
+    "netchange": "-0.13",
+    "pctchange": "-0.765%",
+    "volume": "8662",
+    "marketCap": "1268355868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9634,11 +9564,11 @@
   {
     "symbol": "CEAD",
     "name": "CEA Industries Inc. Common Stock",
-    "lastsale": "$8.3081",
-    "netchange": "-0.1819",
-    "pctchange": "-2.143%",
-    "volume": "2967",
-    "marketCap": "6576526.00",
+    "lastsale": "$8.0974",
+    "netchange": "-0.2107",
+    "pctchange": "-2.536%",
+    "volume": "8497",
+    "marketCap": "6409740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9648,11 +9578,11 @@
   {
     "symbol": "CEADW",
     "name": "CEA Industries Inc. Warrant",
-    "lastsale": "$0.0203",
-    "netchange": "0.0003",
-    "pctchange": "1.50%",
-    "volume": "13800",
-    "marketCap": "16069.00",
+    "lastsale": "$0.03",
+    "netchange": "0.0097",
+    "pctchange": "47.783%",
+    "volume": "2296",
+    "marketCap": "23747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9662,11 +9592,11 @@
   {
     "symbol": "CECO",
     "name": "CECO Environmental Corp. Common Stock",
-    "lastsale": "$32.72",
-    "netchange": "-1.79",
-    "pctchange": "-5.187%",
-    "volume": "347874",
-    "marketCap": "1144513469.00",
+    "lastsale": "$32.11",
+    "netchange": "-0.61",
+    "pctchange": "-1.864%",
+    "volume": "197733",
+    "marketCap": "1123176268.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Pollution Control Equipment",
@@ -9676,11 +9606,11 @@
   {
     "symbol": "CEG",
     "name": "Constellation Energy Corporation Common Stock ",
-    "lastsale": "$239.02",
-    "netchange": "2.42",
-    "pctchange": "1.023%",
-    "volume": "2821428",
-    "marketCap": "74757472493.00",
+    "lastsale": "$239.07",
+    "netchange": "0.05",
+    "pctchange": "0.021%",
+    "volume": "2004825",
+    "marketCap": "74773110823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9690,11 +9620,11 @@
   {
     "symbol": "CELC",
     "name": "Celcuity Inc. Common Stock",
-    "lastsale": "$12.61",
-    "netchange": "-0.24",
-    "pctchange": "-1.868%",
-    "volume": "231696",
-    "marketCap": "468203701.00",
+    "lastsale": "$12.52",
+    "netchange": "-0.09",
+    "pctchange": "-0.714%",
+    "volume": "114598",
+    "marketCap": "464862041.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical Specialities",
@@ -9704,11 +9634,11 @@
   {
     "symbol": "CELH",
     "name": "Celsius Holdings Inc. Common Stock",
-    "lastsale": "$31.99",
-    "netchange": "2.23",
-    "pctchange": "7.493%",
-    "volume": "12378778",
-    "marketCap": "7518656149.00",
+    "lastsale": "$31.79",
+    "netchange": "-0.20",
+    "pctchange": "-0.625%",
+    "volume": "8009949",
+    "marketCap": "7471649859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -9718,11 +9648,11 @@
   {
     "symbol": "CELU",
     "name": "Celularity Inc. Class A Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.862%",
-    "volume": "93541",
-    "marketCap": "51713750.00",
+    "lastsale": "$2.22",
+    "netchange": "-0.08",
+    "pctchange": "-3.478%",
+    "volume": "89958",
+    "marketCap": "49915011.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9732,11 +9662,11 @@
   {
     "symbol": "CELUW",
     "name": "Celularity Inc. Warrant",
-    "lastsale": "$0.0151",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "400",
-    "marketCap": "339512.00",
+    "lastsale": "$0.015",
+    "netchange": "-0.0001",
+    "pctchange": "-0.662%",
+    "volume": "60080",
+    "marketCap": "337264.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9746,11 +9676,11 @@
   {
     "symbol": "CELZ",
     "name": "Creative Medical Technology Holdings Inc. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.12",
-    "pctchange": "-4.938%",
-    "volume": "28693",
-    "marketCap": "4038869.00",
+    "lastsale": "$2.188",
+    "netchange": "-0.122",
+    "pctchange": "-5.281%",
+    "volume": "15410",
+    "marketCap": "3825560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -9760,11 +9690,11 @@
   {
     "symbol": "CENN",
     "name": "Cenntro Inc. Common Stock",
-    "lastsale": "$1.14",
+    "lastsale": "$1.12",
     "netchange": "-0.02",
-    "pctchange": "-1.724%",
-    "volume": "94267",
-    "marketCap": "35187940.00",
+    "pctchange": "-1.754%",
+    "volume": "116078",
+    "marketCap": "34570608.00",
     "country": "New Zealand",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -9774,11 +9704,11 @@
   {
     "symbol": "CENT",
     "name": "Central Garden & Pet Company Common Stock",
-    "lastsale": "$40.00",
-    "netchange": "-0.59",
-    "pctchange": "-1.454%",
-    "volume": "90226",
-    "marketCap": "2623770920.00",
+    "lastsale": "$40.72",
+    "netchange": "0.72",
+    "pctchange": "1.80%",
+    "volume": "164346",
+    "marketCap": "2670998797.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -9788,11 +9718,11 @@
   {
     "symbol": "CENTA",
     "name": "Central Garden & Pet Company Class A Common Stock Nonvoting",
-    "lastsale": "$33.99",
-    "netchange": "-0.53",
-    "pctchange": "-1.535%",
-    "volume": "242619",
-    "marketCap": "2229549339.00",
+    "lastsale": "$34.72",
+    "netchange": "0.73",
+    "pctchange": "2.148%",
+    "volume": "197174",
+    "marketCap": "2277433159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -9802,11 +9732,11 @@
   {
     "symbol": "CENX",
     "name": "Century Aluminum Company Common Stock",
-    "lastsale": "$21.42",
-    "netchange": "-0.175",
-    "pctchange": "-0.81%",
-    "volume": "679022",
-    "marketCap": "1987751238.00",
+    "lastsale": "$20.87",
+    "netchange": "-0.55",
+    "pctchange": "-2.568%",
+    "volume": "620527",
+    "marketCap": "1936711874.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aluminum",
@@ -9816,11 +9746,11 @@
   {
     "symbol": "CEP",
     "name": "Cantor Equity Partners Inc. Class A Ordinary Shares",
-    "lastsale": "$10.50",
-    "netchange": "0.2492",
-    "pctchange": "2.431%",
-    "volume": "59601",
-    "marketCap": "301731927.00",
+    "lastsale": "$10.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.095%",
+    "volume": "20253",
+    "marketCap": "301444563.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Investment Managers",
@@ -9830,11 +9760,11 @@
   {
     "symbol": "CERO",
     "name": "CERo Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.0696",
-    "netchange": "-0.0064",
-    "pctchange": "-8.421%",
-    "volume": "17764034",
-    "marketCap": "10461755.00",
+    "lastsale": "$0.0567",
+    "netchange": "-0.0129",
+    "pctchange": "-18.534%",
+    "volume": "31246986",
+    "marketCap": "8522723.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9844,11 +9774,11 @@
   {
     "symbol": "CEROW",
     "name": "CERo Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.018",
-    "netchange": "0.0069",
-    "pctchange": "62.162%",
-    "volume": "1016",
-    "marketCap": "2705626.00",
+    "lastsale": "$0.012",
+    "netchange": "-0.006",
+    "pctchange": "-33.333%",
+    "volume": "15183",
+    "marketCap": "1803751.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -9858,11 +9788,11 @@
   {
     "symbol": "CERS",
     "name": "Cerus Corporation Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.03",
-    "pctchange": "-1.657%",
-    "volume": "891882",
-    "marketCap": "330573439.00",
+    "lastsale": "$1.71",
+    "netchange": "-0.07",
+    "pctchange": "-3.933%",
+    "volume": "877825",
+    "marketCap": "317573360.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "EDP Services",
@@ -9872,11 +9802,11 @@
   {
     "symbol": "CERT",
     "name": "Certara Inc. Common Stock",
-    "lastsale": "$11.71",
-    "netchange": "0.34",
-    "pctchange": "2.99%",
-    "volume": "869889",
-    "marketCap": "1885015060.00",
+    "lastsale": "$11.47",
+    "netchange": "-0.24",
+    "pctchange": "-2.05%",
+    "volume": "1828639",
+    "marketCap": "1846381105.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -9886,11 +9816,11 @@
   {
     "symbol": "CETX",
     "name": "Cemtrex Inc. Common Stock",
-    "lastsale": "$3.26",
-    "netchange": "-0.04",
-    "pctchange": "-1.212%",
-    "volume": "540807",
-    "marketCap": "2383216.00",
+    "lastsale": "$3.385",
+    "netchange": "0.125",
+    "pctchange": "3.834%",
+    "volume": "490435",
+    "marketCap": "2474597.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9900,11 +9830,11 @@
   {
     "symbol": "CETY",
     "name": "Clean Energy Technologies Inc. Common Stock",
-    "lastsale": "$0.6545",
-    "netchange": "0.0015",
-    "pctchange": "0.23%",
-    "volume": "10140",
-    "marketCap": "29440314.00",
+    "lastsale": "$0.66",
+    "netchange": "0.0055",
+    "pctchange": "0.84%",
+    "volume": "35038",
+    "marketCap": "29687711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9914,11 +9844,11 @@
   {
     "symbol": "CEVA",
     "name": "CEVA Inc. Common Stock",
-    "lastsale": "$32.25",
-    "netchange": "-0.14",
-    "pctchange": "-0.432%",
-    "volume": "221709",
-    "marketCap": "761962591.00",
+    "lastsale": "$32.63",
+    "netchange": "0.38",
+    "pctchange": "1.178%",
+    "volume": "237073",
+    "marketCap": "770940755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -9928,11 +9858,11 @@
   {
     "symbol": "CFB",
     "name": "CrossFirst Bankshares Inc. Common Stock",
-    "lastsale": "$17.07",
-    "netchange": "-0.34",
-    "pctchange": "-1.953%",
-    "volume": "129727",
-    "marketCap": "841562693.00",
+    "lastsale": "$16.91",
+    "netchange": "-0.16",
+    "pctchange": "-0.937%",
+    "volume": "240000",
+    "marketCap": "833674583.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9942,11 +9872,11 @@
   {
     "symbol": "CFBK",
     "name": "CF Bankshares Inc. Common Stock",
-    "lastsale": "$27.26",
-    "netchange": "-0.58",
-    "pctchange": "-2.083%",
-    "volume": "49671",
-    "marketCap": "174098307.00",
+    "lastsale": "$27.17",
+    "netchange": "-0.09",
+    "pctchange": "-0.33%",
+    "volume": "7760",
+    "marketCap": "173523514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9956,11 +9886,11 @@
   {
     "symbol": "CFFI",
     "name": "C&F Financial Corporation Common Stock",
-    "lastsale": "$79.62",
-    "netchange": "0.41",
-    "pctchange": "0.518%",
-    "volume": "8144",
-    "marketCap": "256807065.00",
+    "lastsale": "$78.20",
+    "netchange": "-0.98",
+    "pctchange": "-1.238%",
+    "volume": "5220",
+    "marketCap": "252226984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9970,11 +9900,11 @@
   {
     "symbol": "CFFN",
     "name": "Capitol Federal Financial Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "-0.06",
-    "pctchange": "-0.915%",
-    "volume": "565204",
-    "marketCap": "863033373.00",
+    "lastsale": "$6.52",
+    "netchange": "0.02",
+    "pctchange": "0.308%",
+    "volume": "627783",
+    "marketCap": "865688860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -9984,10 +9914,10 @@
   {
     "symbol": "CFFS",
     "name": "CF Acquisition Corp. VII Class A Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.177%",
-    "volume": "469",
+    "lastsale": "$11.33",
+    "netchange": "0.03",
+    "pctchange": "0.265%",
+    "volume": "751",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -9998,10 +9928,10 @@
   {
     "symbol": "CFFSW",
     "name": "CF Acquisition Corp. VII Warrant",
-    "lastsale": "$0.0452",
-    "netchange": "0.0005",
-    "pctchange": "1.119%",
-    "volume": "100",
+    "lastsale": "$0.0451",
+    "netchange": "-0.0001",
+    "pctchange": "-0.221%",
+    "volume": "34466",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10012,11 +9942,11 @@
   {
     "symbol": "CFLT",
     "name": "Confluent Inc. Class A Common Stock",
-    "lastsale": "$31.32",
-    "netchange": "0.12",
-    "pctchange": "0.385%",
-    "volume": "2449554",
-    "marketCap": "10272800299.00",
+    "lastsale": "$30.49",
+    "netchange": "-0.83",
+    "pctchange": "-2.65%",
+    "volume": "4355920",
+    "marketCap": "10000564531.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -10027,9 +9957,9 @@
     "symbol": "CFSB",
     "name": "CFSB Bancorp Inc. Common Stock",
     "lastsale": "$6.73",
-    "netchange": "0.13",
-    "pctchange": "1.97%",
-    "volume": "2316",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1598",
     "marketCap": "44637681.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10040,11 +9970,11 @@
   {
     "symbol": "CG",
     "name": "The Carlyle Group Inc. Common Stock",
-    "lastsale": "$53.07",
-    "netchange": "-1.74",
-    "pctchange": "-3.175%",
-    "volume": "1701170",
-    "marketCap": "18982144521.00",
+    "lastsale": "$52.64",
+    "netchange": "-0.43",
+    "pctchange": "-0.81%",
+    "volume": "1261164",
+    "marketCap": "18828341579.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -10054,11 +9984,11 @@
   {
     "symbol": "CGABL",
     "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061",
-    "lastsale": "$18.60",
-    "netchange": "-0.11",
-    "pctchange": "-0.588%",
-    "volume": "27075",
-    "marketCap": "6652871455.00",
+    "lastsale": "$18.46",
+    "netchange": "-0.14",
+    "pctchange": "-0.753%",
+    "volume": "40468",
+    "marketCap": "6602796078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -10068,11 +9998,11 @@
   {
     "symbol": "CGBD",
     "name": "Carlyle Secured Lending Inc. Common Stock",
-    "lastsale": "$17.66",
-    "netchange": "-0.22",
-    "pctchange": "-1.23%",
-    "volume": "178733",
-    "marketCap": "899004587.00",
+    "lastsale": "$17.84",
+    "netchange": "0.18",
+    "pctchange": "1.019%",
+    "volume": "239417",
+    "marketCap": "908167714.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -10082,11 +10012,11 @@
   {
     "symbol": "CGBDL",
     "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028",
-    "lastsale": "$25.90",
-    "netchange": "0.10",
-    "pctchange": "0.388%",
-    "volume": "7401",
-    "marketCap": "1316975062.00",
+    "lastsale": "$25.65",
+    "netchange": "-0.25",
+    "pctchange": "-0.965%",
+    "volume": "1187",
+    "marketCap": "1304262948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -10096,11 +10026,11 @@
   {
     "symbol": "CGBS",
     "name": "Crown LNG Holdings Limited Ordinary Shares",
-    "lastsale": "$0.3004",
-    "netchange": "0.0134",
-    "pctchange": "4.669%",
-    "volume": "620739",
-    "marketCap": "20721407.00",
+    "lastsale": "$0.32",
+    "netchange": "0.0196",
+    "pctchange": "6.525%",
+    "volume": "1108277",
+    "marketCap": "22073403.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10110,11 +10040,11 @@
   {
     "symbol": "CGBSW",
     "name": "Crown LNG Holdings Limited Warrants",
-    "lastsale": "$0.0264",
-    "netchange": "-0.0092",
-    "pctchange": "-25.843%",
-    "volume": "21684",
-    "marketCap": "1821056.00",
+    "lastsale": "$0.026",
+    "netchange": "-0.0004",
+    "pctchange": "-1.515%",
+    "volume": "22026",
+    "marketCap": "1793464.00",
     "country": "Jersey",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -10124,11 +10054,11 @@
   {
     "symbol": "CGC",
     "name": "Canopy Growth Corporation Common Shares",
-    "lastsale": "$3.16",
-    "netchange": "-0.12",
-    "pctchange": "-3.659%",
-    "volume": "3284675",
-    "marketCap": "323770721.00",
+    "lastsale": "$3.11",
+    "netchange": "-0.05",
+    "pctchange": "-1.582%",
+    "volume": "4045603",
+    "marketCap": "318647767.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -10138,11 +10068,11 @@
   {
     "symbol": "CGEM",
     "name": "Cullinan Therapeutics Inc. Common Stock",
-    "lastsale": "$12.20",
-    "netchange": "-0.32",
-    "pctchange": "-2.556%",
-    "volume": "384165",
-    "marketCap": "710376635.00",
+    "lastsale": "$11.75",
+    "netchange": "-0.45",
+    "pctchange": "-3.689%",
+    "volume": "370310",
+    "marketCap": "684174218.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10153,9 +10083,9 @@
     "symbol": "CGEN",
     "name": "Compugen Ltd. Ordinary Shares",
     "lastsale": "$1.61",
-    "netchange": "0.01",
-    "pctchange": "0.625%",
-    "volume": "564354",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "320363",
     "marketCap": "139458200.00",
     "country": "Israel",
     "ipoyear": "2000",
@@ -10166,11 +10096,11 @@
   {
     "symbol": "CGNT",
     "name": "Cognyte Software Ltd. Ordinary Shares",
-    "lastsale": "$8.97",
-    "netchange": "0.75",
-    "pctchange": "9.124%",
-    "volume": "494134",
-    "marketCap": "636838919.00",
+    "lastsale": "$8.75",
+    "netchange": "-0.22",
+    "pctchange": "-2.453%",
+    "volume": "311599",
+    "marketCap": "621219681.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10180,11 +10110,11 @@
   {
     "symbol": "CGNX",
     "name": "Cognex Corporation Common Stock",
-    "lastsale": "$37.71",
-    "netchange": "0.22",
-    "pctchange": "0.587%",
-    "volume": "1312872",
-    "marketCap": "6467841171.00",
+    "lastsale": "$37.08",
+    "netchange": "-0.63",
+    "pctchange": "-1.671%",
+    "volume": "858497",
+    "marketCap": "6359786545.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Industrial Machinery/Components",
@@ -10194,10 +10124,10 @@
   {
     "symbol": "CGO",
     "name": "Calamos Global Total Return Fund Common Stock",
-    "lastsale": "$12.065",
-    "netchange": "0.025",
-    "pctchange": "0.208%",
-    "volume": "15532",
+    "lastsale": "$11.9357",
+    "netchange": "-0.0493",
+    "pctchange": "-0.411%",
+    "volume": "9834",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -10208,11 +10138,11 @@
   {
     "symbol": "CGON",
     "name": "CG Oncology Inc. Common stock",
-    "lastsale": "$28.87",
-    "netchange": "-2.86",
-    "pctchange": "-9.014%",
-    "volume": "804249",
-    "marketCap": "1952468717.00",
+    "lastsale": "$28.76",
+    "netchange": "-0.11",
+    "pctchange": "-0.381%",
+    "volume": "3368194",
+    "marketCap": "1945029453.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -10222,11 +10152,11 @@
   {
     "symbol": "CGTL",
     "name": "Creative Global Technology Holdings Limited Ordinary Shares",
-    "lastsale": "$5.1186",
-    "netchange": "0.1286",
-    "pctchange": "2.577%",
-    "volume": "199723",
-    "marketCap": "108770250.00",
+    "lastsale": "$7.10",
+    "netchange": "1.9814",
+    "pctchange": "38.71%",
+    "volume": "78891",
+    "marketCap": "150875000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10236,11 +10166,11 @@
   {
     "symbol": "CGTX",
     "name": "Cognition Therapeutics Inc. Common Stock",
-    "lastsale": "$0.5086",
-    "netchange": "0.0224",
-    "pctchange": "4.607%",
-    "volume": "1598679",
-    "marketCap": "21131310.00",
+    "lastsale": "$0.478",
+    "netchange": "-0.0306",
+    "pctchange": "-6.017%",
+    "volume": "842412",
+    "marketCap": "19859942.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10250,10 +10180,10 @@
   {
     "symbol": "CHAR",
     "name": "Charlton Aria Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$9.94",
+    "lastsale": "$9.95",
     "netchange": "0.01",
     "pctchange": "0.101%",
-    "volume": "28647",
+    "volume": "77633",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10267,7 +10197,7 @@
     "lastsale": "$0.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "310000",
+    "volume": "400",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10281,7 +10211,7 @@
     "lastsale": "$10.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "200",
+    "volume": "43",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -10292,11 +10222,11 @@
   {
     "symbol": "CHCI",
     "name": "Comstock Holding Companies Inc. Class A Common Stock",
-    "lastsale": "$8.52",
-    "netchange": "-0.37",
-    "pctchange": "-4.162%",
-    "volume": "30743",
-    "marketCap": "84254519.00",
+    "lastsale": "$8.40",
+    "netchange": "-0.12",
+    "pctchange": "-1.408%",
+    "volume": "3200",
+    "marketCap": "83067835.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate",
@@ -10306,11 +10236,11 @@
   {
     "symbol": "CHCO",
     "name": "City Holding Company Common Stock",
-    "lastsale": "$129.10",
-    "netchange": "-0.64",
-    "pctchange": "-0.493%",
-    "volume": "73879",
-    "marketCap": "1898044338.00",
+    "lastsale": "$128.86",
+    "netchange": "-0.24",
+    "pctchange": "-0.186%",
+    "volume": "77038",
+    "marketCap": "1894515828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10320,11 +10250,11 @@
   {
     "symbol": "CHDN",
     "name": "Churchill Downs Incorporated Common Stock",
-    "lastsale": "$137.46",
-    "netchange": "-1.17",
-    "pctchange": "-0.844%",
-    "volume": "301557",
-    "marketCap": "10102862018.00",
+    "lastsale": "$136.05",
+    "netchange": "-1.41",
+    "pctchange": "-1.026%",
+    "volume": "382203",
+    "marketCap": "9999231613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10334,11 +10264,11 @@
   {
     "symbol": "CHEF",
     "name": "The Chefs' Warehouse Inc. Common Stock",
-    "lastsale": "$48.72",
-    "netchange": "0.065",
-    "pctchange": "0.134%",
-    "volume": "433484",
-    "marketCap": "1927095776.00",
+    "lastsale": "$48.75",
+    "netchange": "0.03",
+    "pctchange": "0.062%",
+    "volume": "337681",
+    "marketCap": "1928282411.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Food Distributors",
@@ -10348,11 +10278,11 @@
   {
     "symbol": "CHEK",
     "name": "Check-Cap Ltd. Ordinary Share",
-    "lastsale": "$0.64",
-    "netchange": "-0.0101",
-    "pctchange": "-1.554%",
-    "volume": "33213",
-    "marketCap": "3744493.00",
+    "lastsale": "$0.6266",
+    "netchange": "-0.0134",
+    "pctchange": "-2.094%",
+    "volume": "7093",
+    "marketCap": "3666092.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Medical Electronics",
@@ -10362,10 +10292,10 @@
   {
     "symbol": "CHI",
     "name": "Calamos Convertible Opportunities and Income Fund Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "-0.16",
-    "pctchange": "-1.304%",
-    "volume": "163439",
+    "lastsale": "$12.09",
+    "netchange": "0.075",
+    "pctchange": "0.624%",
+    "volume": "101803",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -10376,11 +10306,11 @@
   {
     "symbol": "CHKP",
     "name": "Check Point Software Technologies Ltd. Ordinary Shares",
-    "lastsale": "$189.50",
-    "netchange": "1.40",
-    "pctchange": "0.744%",
-    "volume": "436948",
-    "marketCap": "21395767917.00",
+    "lastsale": "$187.77",
+    "netchange": "-1.73",
+    "pctchange": "-0.913%",
+    "volume": "508226",
+    "marketCap": "21200439798.00",
     "country": "Israel",
     "ipoyear": "1996",
     "industry": "Computer Software: Prepackaged Software",
@@ -10390,11 +10320,11 @@
   {
     "symbol": "CHMG",
     "name": "Chemung Financial Corp Common Stock",
-    "lastsale": "$54.53",
-    "netchange": "-0.47",
-    "pctchange": "-0.855%",
-    "volume": "8599",
-    "marketCap": "259484659.00",
+    "lastsale": "$54.16",
+    "netchange": "-0.37",
+    "pctchange": "-0.679%",
+    "volume": "9647",
+    "marketCap": "257723989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10404,11 +10334,11 @@
   {
     "symbol": "CHNR",
     "name": "China Natural Resources Inc. Common Stock",
-    "lastsale": "$0.5857",
-    "netchange": "0.0149",
-    "pctchange": "2.61%",
-    "volume": "16080",
-    "marketCap": "5778380.00",
+    "lastsale": "$0.567",
+    "netchange": "-0.0187",
+    "pctchange": "-3.193%",
+    "volume": "23065",
+    "marketCap": "5593890.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10418,11 +10348,11 @@
   {
     "symbol": "CHR",
     "name": "Cheer Holding Inc. Class A Ordinary Share",
-    "lastsale": "$2.85",
+    "lastsale": "$2.80",
     "netchange": "-0.05",
-    "pctchange": "-1.724%",
-    "volume": "22575",
-    "marketCap": "28699534.00",
+    "pctchange": "-1.754%",
+    "volume": "122852",
+    "marketCap": "28196034.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -10432,11 +10362,11 @@
   {
     "symbol": "CHRD",
     "name": "Chord Energy Corporation Common Stock",
-    "lastsale": "$119.82",
-    "netchange": "0.36",
-    "pctchange": "0.301%",
-    "volume": "807084",
-    "marketCap": "7324653395.00",
+    "lastsale": "$119.28",
+    "netchange": "-0.54",
+    "pctchange": "-0.451%",
+    "volume": "779540",
+    "marketCap": "7291642939.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -10446,11 +10376,11 @@
   {
     "symbol": "CHRS",
     "name": "Coherus BioSciences Inc. Common Stock",
-    "lastsale": "$1.50",
-    "netchange": "-0.15",
-    "pctchange": "-9.091%",
-    "volume": "3836200",
-    "marketCap": "172820111.00",
+    "lastsale": "$1.61",
+    "netchange": "0.11",
+    "pctchange": "7.333%",
+    "volume": "2546100",
+    "marketCap": "185493585.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10460,11 +10390,11 @@
   {
     "symbol": "CHRW",
     "name": "C.H. Robinson Worldwide Inc. Common Stock",
-    "lastsale": "$114.06",
-    "netchange": "4.93",
-    "pctchange": "4.518%",
-    "volume": "2392248",
-    "marketCap": "13482484998.00",
+    "lastsale": "$111.38",
+    "netchange": "-2.68",
+    "pctchange": "-2.35%",
+    "volume": "1632119",
+    "marketCap": "13165695065.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Oil Refining/Marketing",
@@ -10474,11 +10404,11 @@
   {
     "symbol": "CHSCL",
     "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4",
-    "lastsale": "$25.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.155%",
-    "volume": "45522",
-    "marketCap": "316985837.00",
+    "lastsale": "$25.77",
+    "netchange": "-0.06",
+    "pctchange": "-0.232%",
+    "volume": "20956",
+    "marketCap": "316249517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10488,11 +10418,11 @@
   {
     "symbol": "CHSCM",
     "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3",
-    "lastsale": "$25.15",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "26628",
-    "marketCap": "308640875.00",
+    "lastsale": "$25.10",
+    "netchange": "-0.05",
+    "pctchange": "-0.199%",
+    "volume": "32489",
+    "marketCap": "308027275.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10502,11 +10432,11 @@
   {
     "symbol": "CHSCN",
     "name": "CHS Inc Preferred Class B Series 2 Reset Rate",
-    "lastsale": "$25.43",
+    "lastsale": "$25.39",
     "netchange": "-0.04",
     "pctchange": "-0.157%",
-    "volume": "15798",
-    "marketCap": "312077036.00",
+    "volume": "20518",
+    "marketCap": "311586156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10516,11 +10446,11 @@
   {
     "symbol": "CHSCO",
     "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.88",
-    "netchange": "0.03",
-    "pctchange": "0.112%",
-    "volume": "26960",
-    "marketCap": "329871441.00",
+    "lastsale": "$26.75",
+    "netchange": "-0.13",
+    "pctchange": "-0.484%",
+    "volume": "10976",
+    "marketCap": "328276080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10530,11 +10460,11 @@
   {
     "symbol": "CHSCP",
     "name": "CHS Inc. 8%  Cumulative Redeemable Preferred Stock",
-    "lastsale": "$28.6423",
-    "netchange": "-0.1777",
-    "pctchange": "-0.617%",
-    "volume": "11837",
-    "marketCap": "351498392.00",
+    "lastsale": "$28.67",
+    "netchange": "0.0277",
+    "pctchange": "0.097%",
+    "volume": "16481",
+    "marketCap": "351838326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -10544,11 +10474,11 @@
   {
     "symbol": "CHSN",
     "name": "Chanson International Holding Class A Ordinary Shares",
-    "lastsale": "$6.89",
-    "netchange": "0.27",
-    "pctchange": "4.079%",
-    "volume": "96115",
-    "marketCap": "85610448.00",
+    "lastsale": "$7.41",
+    "netchange": "0.52",
+    "pctchange": "7.547%",
+    "volume": "64669",
+    "marketCap": "92071614.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -10558,11 +10488,11 @@
   {
     "symbol": "CHTR",
     "name": "Charter Communications Inc. Class A Common Stock New",
-    "lastsale": "$388.45",
-    "netchange": "9.96",
-    "pctchange": "2.632%",
-    "volume": "805353",
-    "marketCap": "55235939476.00",
+    "lastsale": "$379.78",
+    "netchange": "-8.67",
+    "pctchange": "-2.232%",
+    "volume": "807296",
+    "marketCap": "54003102315.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -10572,10 +10502,10 @@
   {
     "symbol": "CHW",
     "name": "Calamos Global Dynamic Income Fund Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "-0.05",
-    "pctchange": "-0.695%",
-    "volume": "115845",
+    "lastsale": "$7.075",
+    "netchange": "-0.015",
+    "pctchange": "-0.212%",
+    "volume": "104392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10586,11 +10516,11 @@
   {
     "symbol": "CHX",
     "name": "ChampionX Corporation Common Stock ",
-    "lastsale": "$29.13",
-    "netchange": "-0.40",
-    "pctchange": "-1.355%",
-    "volume": "1220546",
-    "marketCap": "5549265000.00",
+    "lastsale": "$28.49",
+    "netchange": "-0.64",
+    "pctchange": "-2.197%",
+    "volume": "1277316",
+    "marketCap": "5427345000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10600,10 +10530,10 @@
   {
     "symbol": "CHY",
     "name": "Calamos Convertible and High Income Fund Common Stock",
-    "lastsale": "$12.37",
-    "netchange": "-0.19",
-    "pctchange": "-1.513%",
-    "volume": "134087",
+    "lastsale": "$12.39",
+    "netchange": "0.12",
+    "pctchange": "0.978%",
+    "volume": "260153",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -10614,11 +10544,11 @@
   {
     "symbol": "CIFR",
     "name": "Cipher Mining Inc. Common Stock",
-    "lastsale": "$6.49",
-    "netchange": "0.03",
-    "pctchange": "0.464%",
-    "volume": "10901821",
-    "marketCap": "2257261738.00",
+    "lastsale": "$6.13",
+    "netchange": "-0.36",
+    "pctchange": "-5.547%",
+    "volume": "8370675",
+    "marketCap": "2132051534.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10628,11 +10558,11 @@
   {
     "symbol": "CIFRW",
     "name": "Cipher Mining Inc. Warrant",
-    "lastsale": "$2.04",
-    "netchange": "-0.0699",
-    "pctchange": "-3.313%",
-    "volume": "52928",
-    "marketCap": "709524491.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.11",
+    "pctchange": "-5.392%",
+    "volume": "59466",
+    "marketCap": "671265817.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10642,11 +10572,11 @@
   {
     "symbol": "CIGI",
     "name": "Colliers International Group Inc. Subordinate Voting Shares",
-    "lastsale": "$148.22",
-    "netchange": "-0.30",
-    "pctchange": "-0.202%",
-    "volume": "55927",
-    "marketCap": "7452038561.00",
+    "lastsale": "$145.54",
+    "netchange": "-2.68",
+    "pctchange": "-1.808%",
+    "volume": "106853",
+    "marketCap": "7317296533.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -10656,11 +10586,11 @@
   {
     "symbol": "CINF",
     "name": "Cincinnati Financial Corporation Common Stock",
-    "lastsale": "$152.16",
-    "netchange": "0.48",
-    "pctchange": "0.316%",
-    "volume": "490818",
-    "marketCap": "23784905920.00",
+    "lastsale": "$152.22",
+    "netchange": "0.06",
+    "pctchange": "0.039%",
+    "volume": "455529",
+    "marketCap": "23794284826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -10670,11 +10600,11 @@
   {
     "symbol": "CING",
     "name": "Cingulate Inc. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.06",
-    "pctchange": "-1.402%",
-    "volume": "26550",
-    "marketCap": "13555623.00",
+    "lastsale": "$4.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.237%",
+    "volume": "36831",
+    "marketCap": "13523501.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10684,11 +10614,11 @@
   {
     "symbol": "CINGW",
     "name": "Cingulate Inc. Warrants",
-    "lastsale": "$0.0379",
-    "netchange": "0.0041",
-    "pctchange": "12.13%",
-    "volume": "2500",
-    "marketCap": "121744.00",
+    "lastsale": "$0.039",
+    "netchange": "0.001",
+    "pctchange": "2.632%",
+    "volume": "2153",
+    "marketCap": "125277.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10698,11 +10628,11 @@
   {
     "symbol": "CISO",
     "name": "CISO Global Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.02",
-    "pctchange": "-1.212%",
-    "volume": "94289",
-    "marketCap": "19269642.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.03",
+    "pctchange": "-1.84%",
+    "volume": "103931",
+    "marketCap": "18914986.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -10712,11 +10642,11 @@
   {
     "symbol": "CISS",
     "name": "C3is Inc. Common Stock",
-    "lastsale": "$0.7326",
-    "netchange": "0.001",
-    "pctchange": "0.137%",
-    "volume": "214655",
-    "marketCap": "7516476.00",
+    "lastsale": "$0.7201",
+    "netchange": "-0.0125",
+    "pctchange": "-1.706%",
+    "volume": "50845",
+    "marketCap": "7388226.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10726,10 +10656,10 @@
   {
     "symbol": "CITE",
     "name": "Cartica Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$11.7413",
-    "netchange": "0.0013",
-    "pctchange": "0.011%",
-    "volume": "2200",
+    "lastsale": "$11.74",
+    "netchange": "-0.0013",
+    "pctchange": "-0.011%",
+    "volume": "8733",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10740,10 +10670,10 @@
   {
     "symbol": "CITEW",
     "name": "Cartica Acquisition Corp Warrant",
-    "lastsale": "$0.4551",
-    "netchange": "0.0352",
-    "pctchange": "8.383%",
-    "volume": "100",
+    "lastsale": "$0.4547",
+    "netchange": "-0.0004",
+    "pctchange": "-0.088%",
+    "volume": "2383",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -10754,11 +10684,11 @@
   {
     "symbol": "CIVB",
     "name": "Civista Bancshares Inc. Common Stock",
-    "lastsale": "$22.53",
-    "netchange": "-0.14",
-    "pctchange": "-0.618%",
-    "volume": "39265",
-    "marketCap": "354543976.00",
+    "lastsale": "$22.43",
+    "netchange": "-0.10",
+    "pctchange": "-0.444%",
+    "volume": "33889",
+    "marketCap": "352970323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -10768,11 +10698,11 @@
   {
     "symbol": "CJET",
     "name": "Chijet Motor Company Inc. Ordinary Shares",
-    "lastsale": "$2.0227",
-    "netchange": "-0.0276",
-    "pctchange": "-1.346%",
-    "volume": "4519",
-    "marketCap": "10835412.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.1227",
+    "pctchange": "-6.066%",
+    "volume": "8672",
+    "marketCap": "10178120.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -10782,11 +10712,11 @@
   {
     "symbol": "CJJD",
     "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares",
-    "lastsale": "$1.87",
-    "netchange": "0.0024",
-    "pctchange": "0.129%",
-    "volume": "5756",
-    "marketCap": "12443124.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.02",
+    "pctchange": "-1.07%",
+    "volume": "5081",
+    "marketCap": "12310042.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -10796,11 +10726,11 @@
   {
     "symbol": "CKPT",
     "name": "Checkpoint Therapeutics Inc. Common Stock",
-    "lastsale": "$3.80",
-    "netchange": "-0.18",
-    "pctchange": "-4.523%",
-    "volume": "850758",
-    "marketCap": "185563500.00",
+    "lastsale": "$3.67",
+    "netchange": "-0.13",
+    "pctchange": "-3.421%",
+    "volume": "1240167",
+    "marketCap": "179215275.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10810,11 +10740,11 @@
   {
     "symbol": "CLAR",
     "name": "Clarus Corporation Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.10",
-    "pctchange": "-1.972%",
-    "volume": "178145",
-    "marketCap": "190659945.00",
+    "lastsale": "$5.03",
+    "netchange": "0.06",
+    "pctchange": "1.207%",
+    "volume": "156900",
+    "marketCap": "192961675.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -10824,11 +10754,11 @@
   {
     "symbol": "CLBK",
     "name": "Columbia Financial Inc. Common Stock",
-    "lastsale": "$17.11",
-    "netchange": "-0.30",
-    "pctchange": "-1.723%",
-    "volume": "67690",
-    "marketCap": "1791818298.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.18",
+    "pctchange": "-1.052%",
+    "volume": "41309",
+    "marketCap": "1772968076.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -10838,11 +10768,11 @@
   {
     "symbol": "CLBT",
     "name": "Cellebrite DI Ltd. Ordinary Shares",
-    "lastsale": "$20.04",
-    "netchange": "-0.35",
-    "pctchange": "-1.717%",
-    "volume": "410566",
-    "marketCap": "4114153183.00",
+    "lastsale": "$19.88",
+    "netchange": "-0.16",
+    "pctchange": "-0.798%",
+    "volume": "664184",
+    "marketCap": "4081305652.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10852,11 +10782,11 @@
   {
     "symbol": "CLDX",
     "name": "Celldex Therapeutics Inc.",
-    "lastsale": "$26.45",
-    "netchange": "-0.56",
-    "pctchange": "-2.073%",
-    "volume": "819630",
-    "marketCap": "1754805042.00",
+    "lastsale": "$25.41",
+    "netchange": "-1.04",
+    "pctchange": "-3.932%",
+    "volume": "1040099",
+    "marketCap": "1685807037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -10866,11 +10796,11 @@
   {
     "symbol": "CLEU",
     "name": "China Liberal Education Holdings Limited Ordinary Shares",
-    "lastsale": "$0.196",
-    "netchange": "0.002",
-    "pctchange": "1.031%",
-    "volume": "570916",
-    "marketCap": "5648720.00",
+    "lastsale": "$0.202",
+    "netchange": "0.006",
+    "pctchange": "3.061%",
+    "volume": "120923",
+    "marketCap": "5821640.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -10880,11 +10810,11 @@
   {
     "symbol": "CLFD",
     "name": "Clearfield Inc. Common Stock",
-    "lastsale": "$33.35",
-    "netchange": "0.61",
-    "pctchange": "1.863%",
-    "volume": "101181",
-    "marketCap": "476525043.00",
+    "lastsale": "$32.63",
+    "netchange": "-0.72",
+    "pctchange": "-2.159%",
+    "volume": "132390",
+    "marketCap": "466237246.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -10894,11 +10824,11 @@
   {
     "symbol": "CLGN",
     "name": "CollPlant Biotechnologies Ltd Ordinary Shares",
-    "lastsale": "$3.89",
-    "netchange": "-0.04",
-    "pctchange": "-1.018%",
-    "volume": "20342",
-    "marketCap": "44550894.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.20",
+    "pctchange": "-5.141%",
+    "volume": "18017",
+    "marketCap": "42260360.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -10908,11 +10838,11 @@
   {
     "symbol": "CLIK",
     "name": "Click Holdings Limited Ordinary Share",
-    "lastsale": "$1.3944",
-    "netchange": "0.0344",
-    "pctchange": "2.529%",
-    "volume": "10178",
-    "marketCap": "20916000.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.0744",
+    "pctchange": "-5.336%",
+    "volume": "14334",
+    "marketCap": "19800000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -10922,11 +10852,11 @@
   {
     "symbol": "CLIR",
     "name": "ClearSign Technologies Corporation Common Stock (DE)",
-    "lastsale": "$1.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.885%",
-    "volume": "41617",
-    "marketCap": "56262536.00",
+    "lastsale": "$1.16",
+    "netchange": "0.04",
+    "pctchange": "3.571%",
+    "volume": "70537",
+    "marketCap": "58271912.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -10936,11 +10866,11 @@
   {
     "symbol": "CLLS",
     "name": "Cellectis S.A. American Depositary Shares",
-    "lastsale": "$1.85",
-    "netchange": "-0.05",
-    "pctchange": "-2.632%",
-    "volume": "32486",
-    "marketCap": "185166500.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.09",
+    "pctchange": "-4.865%",
+    "volume": "66036",
+    "marketCap": "176158400.00",
     "country": "France",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -10950,11 +10880,11 @@
   {
     "symbol": "CLMB",
     "name": "Climb Global Solutions Inc. Common Stock",
-    "lastsale": "$131.50",
-    "netchange": "1.00",
-    "pctchange": "0.766%",
-    "volume": "24614",
-    "marketCap": "605792885.00",
+    "lastsale": "$127.11",
+    "netchange": "-4.39",
+    "pctchange": "-3.338%",
+    "volume": "19136",
+    "marketCap": "585569077.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -10964,11 +10894,11 @@
   {
     "symbol": "CLMT",
     "name": "Calumet Inc. Common Stock",
-    "lastsale": "$21.83",
+    "lastsale": "$21.38",
     "netchange": "-0.45",
-    "pctchange": "-2.02%",
-    "volume": "538419",
-    "marketCap": "1875286612.00",
+    "pctchange": "-2.061%",
+    "volume": "699418",
+    "marketCap": "1836629765.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Integrated oil Companies",
@@ -10979,9 +10909,9 @@
     "symbol": "CLNE",
     "name": "Clean Energy Fuels Corp. Common Stock",
     "lastsale": "$2.77",
-    "netchange": "-0.03",
-    "pctchange": "-1.071%",
-    "volume": "1457031",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2007740",
     "marketCap": "618974594.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -10992,11 +10922,11 @@
   {
     "symbol": "CLNN",
     "name": "Clene Inc. Common Stock",
-    "lastsale": "$4.96",
+    "lastsale": "$4.95",
     "netchange": "-0.01",
-    "pctchange": "-0.201%",
-    "volume": "69023",
-    "marketCap": "39579441.00",
+    "pctchange": "-0.202%",
+    "volume": "114804",
+    "marketCap": "39499644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11006,11 +10936,11 @@
   {
     "symbol": "CLNNW",
     "name": "Clene Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
-    "marketCap": "319189.00",
+    "lastsale": "$0.0342",
+    "netchange": "-0.0058",
+    "pctchange": "-14.50%",
+    "volume": "182",
+    "marketCap": "272907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11020,11 +10950,11 @@
   {
     "symbol": "CLOV",
     "name": "Clover Health Investments Corp. Class A Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "-0.12",
-    "pctchange": "-3.846%",
-    "volume": "5354275",
-    "marketCap": "1503327108.00",
+    "lastsale": "$3.11",
+    "netchange": "0.11",
+    "pctchange": "3.667%",
+    "volume": "4399748",
+    "marketCap": "1558449102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -11034,11 +10964,11 @@
   {
     "symbol": "CLPS",
     "name": "CLPS Incorporation Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.05",
-    "pctchange": "-4.348%",
-    "volume": "14927",
-    "marketCap": "30624736.00",
+    "lastsale": "$1.0883",
+    "netchange": "-0.0117",
+    "pctchange": "-1.064%",
+    "volume": "29000",
+    "marketCap": "30299000.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -11048,11 +10978,11 @@
   {
     "symbol": "CLPT",
     "name": "ClearPoint Neuro Inc. Common Stock",
-    "lastsale": "$16.40",
-    "netchange": "-0.03",
-    "pctchange": "-0.183%",
-    "volume": "216354",
-    "marketCap": "452389064.00",
+    "lastsale": "$15.325",
+    "netchange": "-1.075",
+    "pctchange": "-6.555%",
+    "volume": "260008",
+    "marketCap": "422735512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -11062,11 +10992,11 @@
   {
     "symbol": "CLRB",
     "name": "Cellectar Biosciences Inc.  Common Stock",
-    "lastsale": "$0.264",
-    "netchange": "-0.0412",
-    "pctchange": "-13.499%",
-    "volume": "11639079",
-    "marketCap": "10895235.00",
+    "lastsale": "$0.26",
+    "netchange": "-0.004",
+    "pctchange": "-1.515%",
+    "volume": "7303359",
+    "marketCap": "10730156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11076,11 +11006,11 @@
   {
     "symbol": "CLRO",
     "name": "ClearOne Inc. (DE) Common Stock",
-    "lastsale": "$0.5656",
-    "netchange": "-0.0164",
-    "pctchange": "-2.818%",
-    "volume": "43446",
-    "marketCap": "13556950.00",
+    "lastsale": "$0.551",
+    "netchange": "-0.0146",
+    "pctchange": "-2.581%",
+    "volume": "44884",
+    "marketCap": "13207001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -11090,11 +11020,11 @@
   {
     "symbol": "CLSD",
     "name": "Clearside Biomedical Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.99%",
-    "volume": "159883",
-    "marketCap": "75843504.00",
+    "lastsale": "$1.02",
+    "netchange": "0.02",
+    "pctchange": "2.00%",
+    "volume": "315044",
+    "marketCap": "77360374.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11104,11 +11034,11 @@
   {
     "symbol": "CLSK",
     "name": "CleanSpark Inc. Common Stock",
-    "lastsale": "$12.33",
-    "netchange": "-0.50",
-    "pctchange": "-3.897%",
-    "volume": "41046268",
-    "marketCap": "3607285354.00",
+    "lastsale": "$12.02",
+    "netchange": "-0.31",
+    "pctchange": "-2.514%",
+    "volume": "67437296",
+    "marketCap": "3516591237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11118,11 +11048,11 @@
   {
     "symbol": "CLSKW",
     "name": "CleanSpark Inc. Warrant",
-    "lastsale": "$0.978",
-    "netchange": "-0.072",
-    "pctchange": "-6.857%",
-    "volume": "259574",
-    "marketCap": "286125310.00",
+    "lastsale": "$1.04",
+    "netchange": "0.062",
+    "pctchange": "6.339%",
+    "volume": "395343",
+    "marketCap": "304264134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11132,11 +11062,11 @@
   {
     "symbol": "CLST",
     "name": "Catalyst Bancorp Inc. Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "0.13",
-    "pctchange": "1.128%",
-    "volume": "3980",
-    "marketCap": "50589275.00",
+    "lastsale": "$11.66",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "4694",
+    "marketCap": "50632699.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -11146,11 +11076,11 @@
   {
     "symbol": "CLWT",
     "name": "Euro Tech Holdings Company Limited Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.03",
-    "pctchange": "-2.113%",
-    "volume": "7311",
-    "marketCap": "10725656.00",
+    "lastsale": "$1.42",
+    "netchange": "0.03",
+    "pctchange": "2.158%",
+    "volume": "1947",
+    "marketCap": "10957145.00",
     "country": "Hong Kong",
     "ipoyear": "1997",
     "industry": "Professional and commerical equipment",
@@ -11160,11 +11090,11 @@
   {
     "symbol": "CLYM",
     "name": "Climb Bio Inc. Common Stock",
-    "lastsale": "$2.82",
-    "netchange": "-0.28",
-    "pctchange": "-9.032%",
-    "volume": "160748",
-    "marketCap": "189571003.00",
+    "lastsale": "$2.60",
+    "netchange": "-0.22",
+    "pctchange": "-7.801%",
+    "volume": "137284",
+    "marketCap": "174781776.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11174,11 +11104,11 @@
   {
     "symbol": "CMBM",
     "name": "Cambium Networks Corporation Ordinary Shares",
-    "lastsale": "$0.8943",
-    "netchange": "-0.0437",
-    "pctchange": "-4.659%",
-    "volume": "150079",
-    "marketCap": "25258437.00",
+    "lastsale": "$0.8022",
+    "netchange": "-0.0921",
+    "pctchange": "-10.299%",
+    "volume": "171202",
+    "marketCap": "22657183.00",
     "country": "Cayman Islands",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11188,11 +11118,11 @@
   {
     "symbol": "CMCO",
     "name": "Columbus McKinnon Corporation Common Stock",
-    "lastsale": "$39.05",
-    "netchange": "-1.30",
-    "pctchange": "-3.222%",
-    "volume": "244764",
-    "marketCap": "1120338799.00",
+    "lastsale": "$38.90",
+    "netchange": "-0.15",
+    "pctchange": "-0.384%",
+    "volume": "178878",
+    "marketCap": "1116035321.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -11202,11 +11132,11 @@
   {
     "symbol": "CMCSA",
     "name": "Comcast Corporation Class A Common Stock",
-    "lastsale": "$40.24",
-    "netchange": "0.53",
-    "pctchange": "1.335%",
-    "volume": "22449187",
-    "marketCap": "153979969721.00",
+    "lastsale": "$39.92",
+    "netchange": "-0.32",
+    "pctchange": "-0.795%",
+    "volume": "18014346",
+    "marketCap": "152755476920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -11216,11 +11146,11 @@
   {
     "symbol": "CMCT",
     "name": "Creative Media & Community Trust Corporation Common stock",
-    "lastsale": "$0.2068",
-    "netchange": "-0.001",
-    "pctchange": "-0.481%",
-    "volume": "498717",
-    "marketCap": "17927462.00",
+    "lastsale": "$0.1999",
+    "netchange": "-0.0069",
+    "pctchange": "-3.337%",
+    "volume": "990357",
+    "marketCap": "17329302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11230,11 +11160,11 @@
   {
     "symbol": "CME",
     "name": "CME Group Inc. Class A Common Stock",
-    "lastsale": "$235.95",
-    "netchange": "1.65",
-    "pctchange": "0.704%",
-    "volume": "1695552",
-    "marketCap": "85027461326.00",
+    "lastsale": "$237.19",
+    "netchange": "1.24",
+    "pctchange": "0.526%",
+    "volume": "1810648",
+    "marketCap": "85474310455.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Bankers/Brokers/Service",
@@ -11244,11 +11174,11 @@
   {
     "symbol": "CMLS",
     "name": "Cumulus Media Inc. Class A Common Stock",
-    "lastsale": "$0.7895",
-    "netchange": "-0.0015",
-    "pctchange": "-0.19%",
-    "volume": "19640",
-    "marketCap": "13410181.00",
+    "lastsale": "$0.78",
+    "netchange": "-0.0095",
+    "pctchange": "-1.203%",
+    "volume": "8341",
+    "marketCap": "13248817.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -11258,11 +11188,11 @@
   {
     "symbol": "CMMB",
     "name": "Chemomab Therapeutics Ltd. American Depositary Share",
-    "lastsale": "$1.69",
-    "netchange": "-0.05",
-    "pctchange": "-2.874%",
-    "volume": "103908",
-    "marketCap": "24006002.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.11",
+    "pctchange": "-6.509%",
+    "volume": "123200",
+    "marketCap": "22443481.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11272,11 +11202,11 @@
   {
     "symbol": "CMND",
     "name": "Clearmind Medicine Inc. Common Shares",
-    "lastsale": "$1.46",
-    "netchange": "0.13",
-    "pctchange": "9.774%",
-    "volume": "155620",
-    "marketCap": "5913000.00",
+    "lastsale": "$1.4733",
+    "netchange": "0.0133",
+    "pctchange": "0.911%",
+    "volume": "174070",
+    "marketCap": "5966865.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11286,11 +11216,11 @@
   {
     "symbol": "CMPO",
     "name": "CompoSecure Inc. Class A Common Stock",
-    "lastsale": "$16.48",
-    "netchange": "0.02",
-    "pctchange": "0.122%",
-    "volume": "685791",
-    "marketCap": "1452399012.00",
+    "lastsale": "$16.55",
+    "netchange": "0.07",
+    "pctchange": "0.425%",
+    "volume": "1261189",
+    "marketCap": "1458568182.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11300,11 +11230,11 @@
   {
     "symbol": "CMPOW",
     "name": "CompoSecure Inc. Warrant",
-    "lastsale": "$5.50",
+    "lastsale": "$5.54",
     "netchange": "0.04",
-    "pctchange": "0.733%",
-    "volume": "71695",
-    "marketCap": "484720544.00",
+    "pctchange": "0.727%",
+    "volume": "66027",
+    "marketCap": "488245784.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -11314,11 +11244,11 @@
   {
     "symbol": "CMPR",
     "name": "Cimpress plc Ordinary Shares (Ireland)",
-    "lastsale": "$82.05",
-    "netchange": "-0.70",
-    "pctchange": "-0.846%",
-    "volume": "95060",
-    "marketCap": "2063847711.00",
+    "lastsale": "$78.76",
+    "netchange": "-3.29",
+    "pctchange": "-4.01%",
+    "volume": "96787",
+    "marketCap": "1981092574.00",
     "country": "Netherlands",
     "ipoyear": "2005",
     "industry": "Publishing",
@@ -11328,11 +11258,11 @@
   {
     "symbol": "CMPS",
     "name": "COMPASS Pathways Plc American Depository Shares",
-    "lastsale": "$4.41",
-    "netchange": "-0.12",
-    "pctchange": "-2.649%",
-    "volume": "552408",
-    "marketCap": "301599900.00",
+    "lastsale": "$4.22",
+    "netchange": "-0.19",
+    "pctchange": "-4.308%",
+    "volume": "532747",
+    "marketCap": "288605800.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11342,11 +11272,11 @@
   {
     "symbol": "CMPX",
     "name": "Compass Therapeutics Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.16",
-    "pctchange": "-9.581%",
-    "volume": "572153",
-    "marketCap": "207759648.00",
+    "lastsale": "$1.46",
+    "netchange": "-0.05",
+    "pctchange": "-3.311%",
+    "volume": "214821",
+    "marketCap": "200880190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11356,11 +11286,11 @@
   {
     "symbol": "CMRX",
     "name": "Chimerix Inc. Common Stock",
-    "lastsale": "$2.94",
-    "netchange": "-0.04",
-    "pctchange": "-1.342%",
-    "volume": "6027769",
-    "marketCap": "264411996.00",
+    "lastsale": "$2.95",
+    "netchange": "0.01",
+    "pctchange": "0.34%",
+    "volume": "2614637",
+    "marketCap": "265311356.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11370,11 +11300,11 @@
   {
     "symbol": "CMTL",
     "name": "Comtech Telecommunications Corp. Common Stock",
-    "lastsale": "$3.46",
-    "netchange": "-0.065",
-    "pctchange": "-1.844%",
-    "volume": "289972",
-    "marketCap": "99878720.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.10",
+    "pctchange": "-2.89%",
+    "volume": "373198",
+    "marketCap": "96992052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11384,24 +11314,24 @@
   {
     "symbol": "CNCK",
     "name": "Coincheck Group N.V. Ordinary Shares",
-    "lastsale": "$13.60",
-    "netchange": "0.2501",
-    "pctchange": "1.873%",
-    "volume": "344166",
-    "marketCap": "498176949.00",
+    "lastsale": "$12.03",
+    "netchange": "-1.57",
+    "pctchange": "-11.544%",
+    "volume": "342977",
+    "marketCap": "440666816.00",
     "country": "Netherlands",
     "ipoyear": "",
-    "industry": "Retail: Computer Software & Peripheral Equipment",
-    "sector": "Technology",
+    "industry": "Finance: Consumer Services",
+    "sector": "Finance",
     "url": "/market-activity/stocks/cnck"
   },
   {
     "symbol": "CNCKW",
     "name": "Coincheck Group N.V. Warrants",
-    "lastsale": "$3.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "11867",
+    "lastsale": "$2.29",
+    "netchange": "-0.76",
+    "pctchange": "-24.918%",
+    "volume": "35496",
     "marketCap": "0.00",
     "country": "Netherlands",
     "ipoyear": "",
@@ -11412,11 +11342,11 @@
   {
     "symbol": "CNDT",
     "name": "Conduent Incorporated Common Stock ",
-    "lastsale": "$4.32",
-    "netchange": "-0.05",
-    "pctchange": "-1.144%",
-    "volume": "736314",
-    "marketCap": "690723076.00",
+    "lastsale": "$4.21",
+    "netchange": "-0.11",
+    "pctchange": "-2.546%",
+    "volume": "949849",
+    "marketCap": "673135220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -11427,9 +11357,9 @@
     "symbol": "CNET",
     "name": "ZW Data Action Technologies Inc. Common Stock",
     "lastsale": "$1.69",
-    "netchange": "-0.07",
-    "pctchange": "-3.977%",
-    "volume": "5847",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1529",
     "marketCap": "3677800.00",
     "country": "China",
     "ipoyear": "",
@@ -11440,11 +11370,11 @@
   {
     "symbol": "CNEY",
     "name": "CN Energy Group Inc. Class A Ordinary Shares",
-    "lastsale": "$0.3399",
-    "netchange": "0.0019",
-    "pctchange": "0.562%",
-    "volume": "649542",
-    "marketCap": "859947.00",
+    "lastsale": "$0.321",
+    "netchange": "-0.0189",
+    "pctchange": "-5.56%",
+    "volume": "404549",
+    "marketCap": "812130.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -11454,25 +11384,39 @@
   {
     "symbol": "CNFR",
     "name": "Conifer Holdings Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.04",
-    "pctchange": "-3.509%",
-    "volume": "3185",
-    "marketCap": "13445169.00",
+    "lastsale": "$1.15",
+    "netchange": "0.05",
+    "pctchange": "4.545%",
+    "volume": "7553",
+    "marketCap": "14056313.00",
     "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": "1.0594",
+    "pctchange": "5.326%",
+    "volume": "214",
+    "marketCap": "256069357.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/cnfrz"
+  },
   {
     "symbol": "CNOB",
     "name": "ConnectOne Bancorp Inc. Common Stock",
-    "lastsale": "$26.12",
-    "netchange": "-0.52",
-    "pctchange": "-1.952%",
-    "volume": "136102",
-    "marketCap": "1002232680.00",
+    "lastsale": "$25.96",
+    "netchange": "-0.16",
+    "pctchange": "-0.613%",
+    "volume": "187690",
+    "marketCap": "996093429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11482,11 +11426,11 @@
   {
     "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": "$22.3899",
-    "netchange": "-0.0009",
-    "pctchange": "-0.004%",
-    "volume": "1230",
-    "marketCap": "859107561.00",
+    "lastsale": "$22.23",
+    "netchange": "-0.1599",
+    "pctchange": "-0.714%",
+    "volume": "11449",
+    "marketCap": "852972147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11496,11 +11440,11 @@
   {
     "symbol": "CNSL",
     "name": "Consolidated Communications Holdings Inc. Common Stock",
-    "lastsale": "$4.69",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "423905",
-    "marketCap": "555613888.00",
+    "lastsale": "$4.70",
+    "netchange": "0.01",
+    "pctchange": "0.213%",
+    "volume": "323077",
+    "marketCap": "556798566.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Telecommunications Equipment",
@@ -11510,11 +11454,11 @@
   {
     "symbol": "CNSP",
     "name": "CNS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.106",
-    "netchange": "-0.0012",
-    "pctchange": "-1.119%",
-    "volume": "1755519",
-    "marketCap": "6093591.00",
+    "lastsale": "$0.1029",
+    "netchange": "-0.0031",
+    "pctchange": "-2.925%",
+    "volume": "1841339",
+    "marketCap": "5915382.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11524,11 +11468,11 @@
   {
     "symbol": "CNTA",
     "name": "Centessa Pharmaceuticals plc American Depositary Shares",
-    "lastsale": "$16.87",
-    "netchange": "-0.31",
-    "pctchange": "-1.804%",
-    "volume": "1112979",
-    "marketCap": "2224233180.00",
+    "lastsale": "$16.57",
+    "netchange": "-0.30",
+    "pctchange": "-1.778%",
+    "volume": "873593",
+    "marketCap": "2184679537.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11538,11 +11482,11 @@
   {
     "symbol": "CNTB",
     "name": "Connect Biopharma Holdings Limited American Depositary Shares",
-    "lastsale": "$1.15",
-    "netchange": "-0.08",
-    "pctchange": "-6.504%",
-    "volume": "36984",
-    "marketCap": "63368397.00",
+    "lastsale": "$1.1184",
+    "netchange": "-0.0316",
+    "pctchange": "-2.748%",
+    "volume": "11845",
+    "marketCap": "61627144.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11552,11 +11496,11 @@
   {
     "symbol": "CNTM",
     "name": "ConnectM Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.777",
-    "netchange": "-0.033",
-    "pctchange": "-4.074%",
-    "volume": "176124",
-    "marketCap": "16444472.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.027",
+    "pctchange": "-3.475%",
+    "volume": "96085",
+    "marketCap": "15873043.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -11566,11 +11510,11 @@
   {
     "symbol": "CNTX",
     "name": "Context Therapeutics Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.06",
-    "pctchange": "-4.00%",
-    "volume": "352529",
-    "marketCap": "107997569.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.05",
+    "pctchange": "-3.472%",
+    "volume": "239182",
+    "marketCap": "104247654.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11580,11 +11524,11 @@
   {
     "symbol": "CNTY",
     "name": "Century Casinos Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "-0.09",
-    "pctchange": "-2.302%",
-    "volume": "67871",
-    "marketCap": "117207543.00",
+    "lastsale": "$3.85",
+    "netchange": "0.03",
+    "pctchange": "0.785%",
+    "volume": "54641",
+    "marketCap": "118128022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -11594,11 +11538,11 @@
   {
     "symbol": "CNVS",
     "name": "Cineverse Corp. Class A Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.36",
-    "pctchange": "10.405%",
-    "volume": "441700",
-    "marketCap": "60635315.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.25",
+    "pctchange": "-6.545%",
+    "volume": "180873",
+    "marketCap": "56667035.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -11608,11 +11552,11 @@
   {
     "symbol": "CNXC",
     "name": "Concentrix Corporation Common Stock",
-    "lastsale": "$43.71",
-    "netchange": "-0.39",
-    "pctchange": "-0.884%",
-    "volume": "607563",
-    "marketCap": "2833227519.00",
+    "lastsale": "$44.13",
+    "netchange": "0.42",
+    "pctchange": "0.961%",
+    "volume": "391596",
+    "marketCap": "2860451393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -11622,11 +11566,11 @@
   {
     "symbol": "CNXN",
     "name": "PC Connection Inc. Common Stock",
-    "lastsale": "$73.62",
-    "netchange": "-0.11",
-    "pctchange": "-0.149%",
-    "volume": "60685",
-    "marketCap": "1935431518.00",
+    "lastsale": "$72.30",
+    "netchange": "-1.32",
+    "pctchange": "-1.793%",
+    "volume": "88671",
+    "marketCap": "1900729404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -11636,11 +11580,11 @@
   {
     "symbol": "COCH",
     "name": "Envoy Medical Inc. Class A Common Stock",
-    "lastsale": "$2.08",
+    "lastsale": "$1.96",
     "netchange": "-0.12",
-    "pctchange": "-5.455%",
-    "volume": "34845",
-    "marketCap": "42109319.00",
+    "pctchange": "-5.769%",
+    "volume": "54311",
+    "marketCap": "39679935.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -11651,9 +11595,9 @@
     "symbol": "COCHW",
     "name": "Envoy Medical Inc Warrant",
     "lastsale": "$0.055",
-    "netchange": "0.002",
-    "pctchange": "3.774%",
-    "volume": "64919",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "66500",
     "marketCap": "1113468.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -11664,11 +11608,11 @@
   {
     "symbol": "COCO",
     "name": "The Vita Coco Company Inc. Common Stock",
-    "lastsale": "$36.67",
-    "netchange": "-0.35",
-    "pctchange": "-0.945%",
-    "volume": "394164",
-    "marketCap": "2080360203.00",
+    "lastsale": "$36.72",
+    "netchange": "0.05",
+    "pctchange": "0.136%",
+    "volume": "306380",
+    "marketCap": "2083196800.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -11678,11 +11622,11 @@
   {
     "symbol": "COCP",
     "name": "Cocrystal Pharma Inc. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "-0.02",
-    "pctchange": "-1.064%",
-    "volume": "11086",
-    "marketCap": "18923249.00",
+    "lastsale": "$1.9081",
+    "netchange": "0.0481",
+    "pctchange": "2.586%",
+    "volume": "15508",
+    "marketCap": "19412609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11692,11 +11636,11 @@
   {
     "symbol": "CODA",
     "name": "Coda Octopus Group Inc. Common stock",
-    "lastsale": "$8.87",
-    "netchange": "-0.04",
-    "pctchange": "-0.449%",
-    "volume": "8852",
-    "marketCap": "99303970.00",
+    "lastsale": "$8.53",
+    "netchange": "-0.34",
+    "pctchange": "-3.833%",
+    "volume": "15268",
+    "marketCap": "95497504.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -11706,11 +11650,11 @@
   {
     "symbol": "CODX",
     "name": "Co-Diagnostics Inc. Common Stock",
-    "lastsale": "$0.836",
-    "netchange": "0.0259",
-    "pctchange": "3.197%",
-    "volume": "144119",
-    "marketCap": "26693273.00",
+    "lastsale": "$0.8319",
+    "netchange": "-0.0041",
+    "pctchange": "-0.49%",
+    "volume": "101624",
+    "marketCap": "26562361.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -11720,11 +11664,11 @@
   {
     "symbol": "COEP",
     "name": "Coeptis Therapeutics Holdings Inc. Common Stock",
-    "lastsale": "$0.186",
-    "netchange": "0.0014",
-    "pctchange": "0.758%",
-    "volume": "2353659",
-    "marketCap": "7648058.00",
+    "lastsale": "$0.1779",
+    "netchange": "-0.0081",
+    "pctchange": "-4.355%",
+    "volume": "465843",
+    "marketCap": "7314998.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11734,11 +11678,11 @@
   {
     "symbol": "COEPW",
     "name": "Coeptis Therapeutics Holdings Inc. Warrants",
-    "lastsale": "$0.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12084",
-    "marketCap": "822372.00",
+    "lastsale": "$0.018",
+    "netchange": "-0.002",
+    "pctchange": "-10.00%",
+    "volume": "20314",
+    "marketCap": "740135.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -11748,11 +11692,11 @@
   {
     "symbol": "COFS",
     "name": "ChoiceOne Financial Services Inc. Common Stock",
-    "lastsale": "$37.04",
-    "netchange": "-0.48",
-    "pctchange": "-1.279%",
-    "volume": "17319",
-    "marketCap": "331790504.00",
+    "lastsale": "$36.56",
+    "netchange": "-0.20",
+    "pctchange": "-0.544%",
+    "volume": "15831",
+    "marketCap": "327490843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -11762,13 +11706,13 @@
   {
     "symbol": "COGT",
     "name": "Cogent Biosciences Inc. Common Stock",
-    "lastsale": "$8.34",
-    "netchange": "-0.93",
-    "pctchange": "-10.032%",
-    "volume": "3980501",
-    "marketCap": "921250820.00",
-    "country": "United States",
-    "ipoyear": "2018",
+    "lastsale": "$8.15",
+    "netchange": "-0.19",
+    "pctchange": "-2.278%",
+    "volume": "825884",
+    "marketCap": "900263091.00",
+    "country": "United States",
+    "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/cogt"
@@ -11776,11 +11720,11 @@
   {
     "symbol": "COHU",
     "name": "Cohu Inc. Common Stock",
-    "lastsale": "$27.24",
-    "netchange": "0.32",
-    "pctchange": "1.189%",
-    "volume": "232819",
-    "marketCap": "1269758169.00",
+    "lastsale": "$27.16",
+    "netchange": "-0.08",
+    "pctchange": "-0.294%",
+    "volume": "265887",
+    "marketCap": "1266029070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -11790,11 +11734,11 @@
   {
     "symbol": "COIN",
     "name": "Coinbase Global Inc. Class A Common Stock",
-    "lastsale": "$312.96",
-    "netchange": "-0.85",
-    "pctchange": "-0.271%",
-    "volume": "8305935",
-    "marketCap": "78349674641.00",
+    "lastsale": "$310.58",
+    "netchange": "-2.38",
+    "pctchange": "-0.76%",
+    "volume": "5806806",
+    "marketCap": "77753840587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11804,11 +11748,11 @@
   {
     "symbol": "COKE",
     "name": "Coca-Cola Consolidated Inc. Common Stock",
-    "lastsale": "$1280.71",
-    "netchange": "9.38",
-    "pctchange": "0.738%",
-    "volume": "21439",
-    "marketCap": "11219889202.00",
+    "lastsale": "$1269.74",
+    "netchange": "-10.97",
+    "pctchange": "-0.857%",
+    "volume": "20512",
+    "marketCap": "11123784553.00",
     "country": "United States",
     "ipoyear": "1972",
     "industry": "Beverages (Production/Distribution)",
@@ -11818,11 +11762,11 @@
   {
     "symbol": "COLB",
     "name": "Columbia Banking System Inc. Common Stock",
-    "lastsale": "$29.60",
-    "netchange": "-0.40",
-    "pctchange": "-1.333%",
-    "volume": "1191606",
-    "marketCap": "6202123727.00",
+    "lastsale": "$29.37",
+    "netchange": "-0.23",
+    "pctchange": "-0.777%",
+    "volume": "1296523",
+    "marketCap": "6153931550.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Savings Institutions",
@@ -11833,9 +11777,9 @@
     "symbol": "COLL",
     "name": "Collegium Pharmaceutical Inc. Common Stock",
     "lastsale": "$30.09",
-    "netchange": "-0.33",
-    "pctchange": "-1.085%",
-    "volume": "622636",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "523809",
     "marketCap": "671008294.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -11846,11 +11790,11 @@
   {
     "symbol": "COLM",
     "name": "Columbia Sportswear Company Common Stock",
-    "lastsale": "$88.68",
-    "netchange": "-0.34",
-    "pctchange": "-0.382%",
-    "volume": "353285",
-    "marketCap": "5072006486.00",
+    "lastsale": "$88.74",
+    "netchange": "0.06",
+    "pctchange": "0.068%",
+    "volume": "337815",
+    "marketCap": "5075438155.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Apparel",
@@ -11860,11 +11804,11 @@
   {
     "symbol": "COMM",
     "name": "CommScope Holding Company Inc. Common Stock",
-    "lastsale": "$5.75",
-    "netchange": "-0.04",
-    "pctchange": "-0.691%",
-    "volume": "3334890",
-    "marketCap": "1241302997.00",
+    "lastsale": "$5.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.174%",
+    "volume": "3459862",
+    "marketCap": "1239144209.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -11874,11 +11818,11 @@
   {
     "symbol": "COO",
     "name": "The Cooper Companies Inc. Common Stock",
-    "lastsale": "$96.72",
-    "netchange": "-2.56",
-    "pctchange": "-2.579%",
-    "volume": "1731882",
-    "marketCap": "19303631587.00",
+    "lastsale": "$94.85",
+    "netchange": "-1.87",
+    "pctchange": "-1.933%",
+    "volume": "1779826",
+    "marketCap": "18930412076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -11888,11 +11832,11 @@
   {
     "symbol": "COOP",
     "name": "Mr. Cooper Group Inc. Common Stock",
-    "lastsale": "$95.36",
-    "netchange": "-0.60",
-    "pctchange": "-0.625%",
-    "volume": "214675",
-    "marketCap": "6101487158.00",
+    "lastsale": "$96.84",
+    "netchange": "1.48",
+    "pctchange": "1.552%",
+    "volume": "339093",
+    "marketCap": "6196183057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11902,11 +11846,11 @@
   {
     "symbol": "COOT",
     "name": "Australian Oilseeds Holdings Limited Ordinary Shares",
-    "lastsale": "$1.04",
-    "netchange": "0.01",
-    "pctchange": "0.971%",
-    "volume": "14179",
-    "marketCap": "24153066.00",
+    "lastsale": "$1.09",
+    "netchange": "0.05",
+    "pctchange": "4.808%",
+    "volume": "58995",
+    "marketCap": "25314271.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -11930,11 +11874,11 @@
   {
     "symbol": "CORT",
     "name": "Corcept Therapeutics Incorporated Common Stock",
-    "lastsale": "$56.325",
-    "netchange": "-3.755",
-    "pctchange": "-6.25%",
-    "volume": "1067942",
-    "marketCap": "5901459592.00",
+    "lastsale": "$55.40",
+    "netchange": "-0.925",
+    "pctchange": "-1.642%",
+    "volume": "1167826",
+    "marketCap": "5804542590.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11944,11 +11888,11 @@
   {
     "symbol": "CORZ",
     "name": "Core Scientific Inc. Common Stock",
-    "lastsale": "$15.54",
-    "netchange": "-0.32",
-    "pctchange": "-2.018%",
-    "volume": "6108388",
-    "marketCap": "4339591993.00",
+    "lastsale": "$15.55",
+    "netchange": "0.01",
+    "pctchange": "0.064%",
+    "volume": "6355725",
+    "marketCap": "4342384523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11958,11 +11902,11 @@
   {
     "symbol": "CORZW",
     "name": "Core Scientific Inc. Tranche 1 Warrants",
-    "lastsale": "$9.62",
-    "netchange": "-0.25",
-    "pctchange": "-2.533%",
-    "volume": "210346",
-    "marketCap": "2686414091.00",
+    "lastsale": "$9.65",
+    "netchange": "0.03",
+    "pctchange": "0.312%",
+    "volume": "576046",
+    "marketCap": "2694791682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11972,11 +11916,11 @@
   {
     "symbol": "CORZZ",
     "name": "Core Scientific Inc. Tranche 2 Warrants",
-    "lastsale": "$15.48",
-    "netchange": "-0.30",
-    "pctchange": "-1.901%",
-    "volume": "83967",
-    "marketCap": "4322836812.00",
+    "lastsale": "$15.55",
+    "netchange": "0.07",
+    "pctchange": "0.452%",
+    "volume": "8640",
+    "marketCap": "4342384523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11986,11 +11930,11 @@
   {
     "symbol": "COSM",
     "name": "Cosmos Health Inc. Common Stock",
-    "lastsale": "$0.7686",
-    "netchange": "-0.0027",
-    "pctchange": "-0.35%",
-    "volume": "70245",
-    "marketCap": "17943773.00",
+    "lastsale": "$0.722",
+    "netchange": "-0.0466",
+    "pctchange": "-6.063%",
+    "volume": "87490",
+    "marketCap": "16855847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -12000,11 +11944,11 @@
   {
     "symbol": "COST",
     "name": "Costco Wholesale Corporation Common Stock",
-    "lastsale": "$988.39",
-    "netchange": "-6.30",
-    "pctchange": "-0.633%",
-    "volume": "2330362",
-    "marketCap": "437929453235.00",
+    "lastsale": "$989.35",
+    "netchange": "0.96",
+    "pctchange": "0.097%",
+    "volume": "2950907",
+    "marketCap": "438354803831.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -12014,11 +11958,11 @@
   {
     "symbol": "COYA",
     "name": "Coya Therapeutics Inc. Common Stock",
-    "lastsale": "$5.82",
-    "netchange": "-0.39",
-    "pctchange": "-6.28%",
-    "volume": "69282",
-    "marketCap": "97237307.00",
+    "lastsale": "$5.89",
+    "netchange": "0.07",
+    "pctchange": "1.203%",
+    "volume": "70658",
+    "marketCap": "98406827.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12028,11 +11972,11 @@
   {
     "symbol": "CPB",
     "name": "The Campbell's Company Common Stock",
-    "lastsale": "$42.92",
-    "netchange": "-0.08",
-    "pctchange": "-0.186%",
-    "volume": "3101572",
-    "marketCap": "12794848752.00",
+    "lastsale": "$42.99",
+    "netchange": "0.07",
+    "pctchange": "0.163%",
+    "volume": "2372462",
+    "marketCap": "12815716400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -12042,11 +11986,11 @@
   {
     "symbol": "CPBI",
     "name": "Central Plains Bancshares Inc. Common Stock",
-    "lastsale": "$14.70",
-    "netchange": "-0.12",
-    "pctchange": "-0.81%",
-    "volume": "2714",
-    "marketCap": "60722981.00",
+    "lastsale": "$14.61",
+    "netchange": "-0.09",
+    "pctchange": "-0.612%",
+    "volume": "1846",
+    "marketCap": "60351207.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Savings Institutions",
@@ -12056,11 +12000,11 @@
   {
     "symbol": "CPHC",
     "name": "Canterbury Park Holding Corporation 'New' Common Stock",
-    "lastsale": "$21.40",
-    "netchange": "0.71",
-    "pctchange": "3.432%",
-    "volume": "1181",
-    "marketCap": "107419633.00",
+    "lastsale": "$21.48",
+    "netchange": "0.08",
+    "pctchange": "0.374%",
+    "volume": "3076",
+    "marketCap": "107821201.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12070,11 +12014,11 @@
   {
     "symbol": "CPIX",
     "name": "Cumberland Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.18",
-    "netchange": "-0.24",
-    "pctchange": "-9.917%",
-    "volume": "772789",
-    "marketCap": "30612223.00",
+    "lastsale": "$2.38",
+    "netchange": "0.20",
+    "pctchange": "9.174%",
+    "volume": "4035187",
+    "marketCap": "33420684.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12084,11 +12028,11 @@
   {
     "symbol": "CPOP",
     "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$1.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.893%",
-    "volume": "7401",
-    "marketCap": "16582336.00",
+    "lastsale": "$1.12",
+    "netchange": "0.01",
+    "pctchange": "0.901%",
+    "volume": "23356",
+    "marketCap": "16731726.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -12098,11 +12042,11 @@
   {
     "symbol": "CPRT",
     "name": "Copart Inc. (DE) Common Stock",
-    "lastsale": "$62.08",
-    "netchange": "-0.53",
-    "pctchange": "-0.847%",
-    "volume": "2237679",
-    "marketCap": "59815843196.00",
+    "lastsale": "$61.23",
+    "netchange": "-0.85",
+    "pctchange": "-1.369%",
+    "volume": "2702564",
+    "marketCap": "58996844054.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -12112,11 +12056,11 @@
   {
     "symbol": "CPRX",
     "name": "Catalyst Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$21.34",
-    "netchange": "-0.63",
-    "pctchange": "-2.868%",
-    "volume": "645939",
-    "marketCap": "2545295124.00",
+    "lastsale": "$21.38",
+    "netchange": "0.04",
+    "pctchange": "0.187%",
+    "volume": "840051",
+    "marketCap": "2550066062.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12126,11 +12070,11 @@
   {
     "symbol": "CPSH",
     "name": "CPS Technologies Corp. Common Stock",
-    "lastsale": "$1.57",
+    "lastsale": "$1.54",
     "netchange": "-0.03",
-    "pctchange": "-1.875%",
-    "volume": "34884",
-    "marketCap": "22805757.00",
+    "pctchange": "-1.911%",
+    "volume": "55512",
+    "marketCap": "22369978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -12140,11 +12084,11 @@
   {
     "symbol": "CPSS",
     "name": "Consumer Portfolio Services Inc. Common Stock",
-    "lastsale": "$10.89",
-    "netchange": "-0.05",
-    "pctchange": "-0.457%",
-    "volume": "32425",
-    "marketCap": "233102606.00",
+    "lastsale": "$11.01",
+    "netchange": "0.12",
+    "pctchange": "1.102%",
+    "volume": "28698",
+    "marketCap": "235671230.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Finance: Consumer Services",
@@ -12154,11 +12098,11 @@
   {
     "symbol": "CPTN",
     "name": "Cepton Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "53144",
-    "marketCap": "51366339.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.01",
+    "pctchange": "-0.313%",
+    "volume": "67981",
+    "marketCap": "51205819.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12168,11 +12112,11 @@
   {
     "symbol": "CPTNW",
     "name": "Cepton Inc. Warrant",
-    "lastsale": "$0.0091",
-    "netchange": "0.0005",
-    "pctchange": "5.814%",
-    "volume": "1136",
-    "marketCap": "146073.00",
+    "lastsale": "$0.0085",
+    "netchange": "-0.0006",
+    "pctchange": "-6.593%",
+    "volume": "1507",
+    "marketCap": "136442.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -12182,11 +12126,11 @@
   {
     "symbol": "CPZ",
     "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock",
-    "lastsale": "$15.44",
-    "netchange": "-0.16",
-    "pctchange": "-1.026%",
-    "volume": "65082",
-    "marketCap": "303121075.00",
+    "lastsale": "$15.33",
+    "netchange": "0.03",
+    "pctchange": "0.196%",
+    "volume": "32728",
+    "marketCap": "300961534.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -12196,11 +12140,11 @@
   {
     "symbol": "CRAI",
     "name": "CRA International Inc. Common Stock",
-    "lastsale": "$188.99",
-    "netchange": "1.37",
-    "pctchange": "0.73%",
-    "volume": "22644",
-    "marketCap": "1281297393.00",
+    "lastsale": "$193.76",
+    "netchange": "4.77",
+    "pctchange": "2.524%",
+    "volume": "39019",
+    "marketCap": "1313636610.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Other Consumer Services",
@@ -12211,9 +12155,9 @@
     "symbol": "CRBP",
     "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock",
     "lastsale": "$15.08",
-    "netchange": "-0.75",
-    "pctchange": "-4.738%",
-    "volume": "281934",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "233457",
     "marketCap": "183666589.00",
     "country": "United States",
     "ipoyear": "",
@@ -12224,11 +12168,11 @@
   {
     "symbol": "CRBU",
     "name": "Caribou Biosciences Inc. Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "-0.08",
-    "pctchange": "-3.96%",
-    "volume": "1234042",
-    "marketCap": "175672213.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.03",
+    "pctchange": "-1.546%",
+    "volume": "1278208",
+    "marketCap": "172955632.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12238,11 +12182,11 @@
   {
     "symbol": "CRCT",
     "name": "Cricut Inc. Class A Common Stock",
-    "lastsale": "$5.95",
-    "netchange": "-0.08",
-    "pctchange": "-1.327%",
-    "volume": "330313",
-    "marketCap": "1275961887.00",
+    "lastsale": "$5.97",
+    "netchange": "0.02",
+    "pctchange": "0.336%",
+    "volume": "244918",
+    "marketCap": "1280250835.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -12252,11 +12196,11 @@
   {
     "symbol": "CRDF",
     "name": "Cardiff Oncology Inc. Common Stock",
-    "lastsale": "$3.27",
-    "netchange": "-0.43",
-    "pctchange": "-11.622%",
-    "volume": "4243322",
-    "marketCap": "167207353.00",
+    "lastsale": "$3.92",
+    "netchange": "0.65",
+    "pctchange": "19.878%",
+    "volume": "3716323",
+    "marketCap": "200444288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12266,11 +12210,11 @@
   {
     "symbol": "CRDL",
     "name": "Cardiol Therapeutics Inc. Class A Common Shares",
-    "lastsale": "$1.36",
-    "netchange": "-0.07",
-    "pctchange": "-4.895%",
-    "volume": "353742",
-    "marketCap": "110980654.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.03",
+    "pctchange": "-2.206%",
+    "volume": "236524",
+    "marketCap": "108532551.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12280,11 +12224,11 @@
   {
     "symbol": "CRDO",
     "name": "Credo Technology Group Holding Ltd Ordinary Shares",
-    "lastsale": "$68.42",
-    "netchange": "-1.04",
-    "pctchange": "-1.497%",
-    "volume": "3068170",
-    "marketCap": "11442497169.00",
+    "lastsale": "$75.95",
+    "netchange": "7.53",
+    "pctchange": "11.006%",
+    "volume": "6691327",
+    "marketCap": "12701807367.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -12294,11 +12238,11 @@
   {
     "symbol": "CREG",
     "name": "Smart Powerr Corp. Common Stock",
-    "lastsale": "$0.6899",
-    "netchange": "-0.0201",
-    "pctchange": "-2.831%",
-    "volume": "39859",
-    "marketCap": "6047565.00",
+    "lastsale": "$0.6849",
+    "netchange": "-0.005",
+    "pctchange": "-0.725%",
+    "volume": "75645",
+    "marketCap": "6003735.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -12308,11 +12252,11 @@
   {
     "symbol": "CRESW",
     "name": "Cresud S.A.C.I.F. y A. Warrant",
-    "lastsale": "$1.20",
-    "netchange": "-0.015",
-    "pctchange": "-1.235%",
-    "volume": "16049",
-    "marketCap": "715626384.00",
+    "lastsale": "$1.1799",
+    "netchange": "-0.0201",
+    "pctchange": "-1.675%",
+    "volume": "24849",
+    "marketCap": "703639642.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -12322,11 +12266,11 @@
   {
     "symbol": "CRESY",
     "name": "Cresud S.A.C.I.F. y A. American Depositary Shares",
-    "lastsale": "$13.70",
-    "netchange": "-0.48",
-    "pctchange": "-3.385%",
-    "volume": "412466",
-    "marketCap": "817006788.00",
+    "lastsale": "$13.635",
+    "netchange": "-0.065",
+    "pctchange": "-0.474%",
+    "volume": "249385",
+    "marketCap": "813130479.00",
     "country": "Argentina",
     "ipoyear": "1997",
     "industry": "Real Estate",
@@ -12336,11 +12280,11 @@
   {
     "symbol": "CREV",
     "name": "Carbon Revolution Public Limited Ordinary Shares",
-    "lastsale": "$2.08",
-    "netchange": "0.06",
-    "pctchange": "2.97%",
-    "volume": "13480",
-    "marketCap": "3900383.00",
+    "lastsale": "$2.32",
+    "netchange": "0.24",
+    "pctchange": "11.538%",
+    "volume": "32987",
+    "marketCap": "4350427.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12350,11 +12294,11 @@
   {
     "symbol": "CREVW",
     "name": "Carbon Revolution Public Limited Company Warrant",
-    "lastsale": "$0.0299",
-    "netchange": "0.0046",
-    "pctchange": "18.182%",
-    "volume": "3771",
-    "marketCap": "56068.00",
+    "lastsale": "$0.0276",
+    "netchange": "-0.0024",
+    "pctchange": "-8.00%",
+    "volume": "3000",
+    "marketCap": "51755.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -12364,11 +12308,11 @@
   {
     "symbol": "CREX",
     "name": "Creative Realities Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.07",
-    "pctchange": "-2.318%",
-    "volume": "21005",
-    "marketCap": "30817644.00",
+    "lastsale": "$2.84",
+    "netchange": "-0.11",
+    "pctchange": "-3.729%",
+    "volume": "40955",
+    "marketCap": "29668512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -12378,11 +12322,11 @@
   {
     "symbol": "CRGO",
     "name": "Freightos Limited Ordinary shares",
-    "lastsale": "$1.97",
-    "netchange": "0.03",
-    "pctchange": "1.546%",
-    "volume": "158060",
-    "marketCap": "94352535.00",
+    "lastsale": "$2.15",
+    "netchange": "0.18",
+    "pctchange": "9.137%",
+    "volume": "264726",
+    "marketCap": "102973579.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -12392,11 +12336,11 @@
   {
     "symbol": "CRGOW",
     "name": "Freightos Limited Warrants",
-    "lastsale": "$0.1569",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
-    "marketCap": "7514677.00",
+    "lastsale": "$0.15",
+    "netchange": "-0.0069",
+    "pctchange": "-4.398%",
+    "volume": "602",
+    "marketCap": "7184203.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -12406,11 +12350,11 @@
   {
     "symbol": "CRGX",
     "name": "CARGO Therapeutics Inc. Common Stock",
-    "lastsale": "$14.94",
-    "netchange": "-1.46",
-    "pctchange": "-8.902%",
-    "volume": "377737",
-    "marketCap": "687654241.00",
+    "lastsale": "$13.74",
+    "netchange": "-1.20",
+    "pctchange": "-8.032%",
+    "volume": "288734",
+    "marketCap": "632420969.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -12420,11 +12364,11 @@
   {
     "symbol": "CRIS",
     "name": "Curis Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.09",
-    "pctchange": "-2.362%",
-    "volume": "86488",
-    "marketCap": "31497080.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.15",
+    "pctchange": "-4.032%",
+    "volume": "47424",
+    "marketCap": "30227036.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12434,11 +12378,11 @@
   {
     "symbol": "CRKN",
     "name": "Crown Electrokinetics Corp. Common Stock",
-    "lastsale": "$0.212",
-    "netchange": "-0.019",
-    "pctchange": "-8.225%",
-    "volume": "8232366",
-    "marketCap": "1971947.00",
+    "lastsale": "$0.20",
+    "netchange": "-0.012",
+    "pctchange": "-5.66%",
+    "volume": "10354030",
+    "marketCap": "1860327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12448,11 +12392,11 @@
   {
     "symbol": "CRMD",
     "name": "CorMedix Inc. Common Stock",
-    "lastsale": "$8.77",
-    "netchange": "-0.76",
-    "pctchange": "-7.975%",
-    "volume": "918298",
-    "marketCap": "532139079.00",
+    "lastsale": "$8.38",
+    "netchange": "-0.39",
+    "pctchange": "-4.447%",
+    "volume": "859738",
+    "marketCap": "508474970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12462,11 +12406,11 @@
   {
     "symbol": "CRML",
     "name": "Critical Metals Corp. Ordinary Shares",
-    "lastsale": "$6.91",
-    "netchange": "-0.48",
-    "pctchange": "-6.495%",
-    "volume": "16304",
-    "marketCap": "626821095.00",
+    "lastsale": "$6.35",
+    "netchange": "-0.56",
+    "pctchange": "-8.104%",
+    "volume": "18642",
+    "marketCap": "576022280.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12476,11 +12420,11 @@
   {
     "symbol": "CRMLW",
     "name": "Critical Metals Corp. Warrants",
-    "lastsale": "$0.3055",
-    "netchange": "-0.0244",
-    "pctchange": "-7.396%",
-    "volume": "41327",
-    "marketCap": "27712568.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.0255",
+    "pctchange": "-8.347%",
+    "volume": "3256",
+    "marketCap": "25399408.00",
     "country": "British Virgin Islands",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -12491,9 +12435,9 @@
     "symbol": "CRMT",
     "name": "America's Car-Mart Inc Common Stock",
     "lastsale": "$55.30",
-    "netchange": "-0.19",
-    "pctchange": "-0.342%",
-    "volume": "118640",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "123566",
     "marketCap": "456369444.00",
     "country": "United States",
     "ipoyear": "",
@@ -12504,11 +12448,11 @@
   {
     "symbol": "CRNC",
     "name": "Cerence Inc. Common Stock",
-    "lastsale": "$6.84",
-    "netchange": "-0.72",
-    "pctchange": "-9.524%",
-    "volume": "2028621",
-    "marketCap": "292942077.00",
+    "lastsale": "$7.36",
+    "netchange": "0.52",
+    "pctchange": "7.602%",
+    "volume": "1502384",
+    "marketCap": "315212527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -12518,11 +12462,11 @@
   {
     "symbol": "CRNT",
     "name": "Ceragon Networks Ltd. Ordinary Shares",
-    "lastsale": "$4.74",
-    "netchange": "-0.17",
-    "pctchange": "-3.462%",
-    "volume": "1873992",
-    "marketCap": "404882842.00",
+    "lastsale": "$4.79",
+    "netchange": "0.05",
+    "pctchange": "1.055%",
+    "volume": "1577623",
+    "marketCap": "409153758.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -12532,11 +12476,11 @@
   {
     "symbol": "CRNX",
     "name": "Crinetics Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$55.62",
-    "netchange": "-4.53",
-    "pctchange": "-7.531%",
-    "volume": "662649",
-    "marketCap": "5158066814.00",
+    "lastsale": "$53.66",
+    "netchange": "-1.96",
+    "pctchange": "-3.524%",
+    "volume": "748842",
+    "marketCap": "4976301065.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12546,11 +12490,11 @@
   {
     "symbol": "CRON",
     "name": "Cronos Group Inc. Common Share",
-    "lastsale": "$1.96",
-    "netchange": "0.01",
-    "pctchange": "0.513%",
-    "volume": "1156342",
-    "marketCap": "749270221.00",
+    "lastsale": "$1.93",
+    "netchange": "-0.03",
+    "pctchange": "-1.531%",
+    "volume": "1524177",
+    "marketCap": "737801799.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -12560,11 +12504,11 @@
   {
     "symbol": "CROX",
     "name": "Crocs Inc. Common Stock",
-    "lastsale": "$112.94",
-    "netchange": "-0.43",
-    "pctchange": "-0.379%",
-    "volume": "1067615",
-    "marketCap": "6582386699.00",
+    "lastsale": "$111.72",
+    "netchange": "-1.22",
+    "pctchange": "-1.08%",
+    "volume": "1095315",
+    "marketCap": "6511282468.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Shoe Manufacturing",
@@ -12574,11 +12518,11 @@
   {
     "symbol": "CRSP",
     "name": "CRISPR Therapeutics AG Common Shares",
-    "lastsale": "$45.40",
-    "netchange": "-2.38",
-    "pctchange": "-4.981%",
-    "volume": "1973689",
-    "marketCap": "3875047947.00",
+    "lastsale": "$43.78",
+    "netchange": "-1.62",
+    "pctchange": "-3.568%",
+    "volume": "3189631",
+    "marketCap": "3736775311.00",
     "country": "Switzerland",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12588,11 +12532,11 @@
   {
     "symbol": "CRSR",
     "name": "Corsair Gaming Inc. Common Stock",
-    "lastsale": "$7.675",
-    "netchange": "0.025",
-    "pctchange": "0.327%",
-    "volume": "368515",
-    "marketCap": "803575324.00",
+    "lastsale": "$7.26",
+    "netchange": "-0.415",
+    "pctchange": "-5.407%",
+    "volume": "392485",
+    "marketCap": "760124672.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -12602,11 +12546,11 @@
   {
     "symbol": "CRTO",
     "name": "Criteo S.A. American Depositary Shares",
-    "lastsale": "$42.65",
-    "netchange": "0.51",
-    "pctchange": "1.21%",
-    "volume": "398521",
-    "marketCap": "2353519380.00",
+    "lastsale": "$42.57",
+    "netchange": "-0.08",
+    "pctchange": "-0.188%",
+    "volume": "215445",
+    "marketCap": "2349104807.00",
     "country": "France",
     "ipoyear": "2013",
     "industry": "Advertising",
@@ -12616,11 +12560,11 @@
   {
     "symbol": "CRUS",
     "name": "Cirrus Logic Inc. Common Stock",
-    "lastsale": "$106.44",
-    "netchange": "-0.22",
-    "pctchange": "-0.206%",
-    "volume": "505728",
-    "marketCap": "5656212340.00",
+    "lastsale": "$106.71",
+    "netchange": "0.27",
+    "pctchange": "0.254%",
+    "volume": "567035",
+    "marketCap": "5670560116.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Semiconductors",
@@ -12630,11 +12574,11 @@
   {
     "symbol": "CRVL",
     "name": "CorVel Corp. Common Stock",
-    "lastsale": "$354.95",
-    "netchange": "-3.26",
-    "pctchange": "-0.91%",
-    "volume": "22876",
-    "marketCap": "6078934396.00",
+    "lastsale": "$352.00",
+    "netchange": "-2.95",
+    "pctchange": "-0.831%",
+    "volume": "30166",
+    "marketCap": "6028412192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -12644,11 +12588,11 @@
   {
     "symbol": "CRVO",
     "name": "CervoMed Inc. Common Stock",
-    "lastsale": "$1.93",
-    "netchange": "-0.02",
-    "pctchange": "-1.026%",
-    "volume": "1119174",
-    "marketCap": "15929720.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.03",
+    "pctchange": "-1.554%",
+    "volume": "605896",
+    "marketCap": "15682108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12658,11 +12602,11 @@
   {
     "symbol": "CRVS",
     "name": "Corvus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.37%",
-    "volume": "887648",
-    "marketCap": "519198588.00",
+    "lastsale": "$7.38",
+    "netchange": "-0.70",
+    "pctchange": "-8.663%",
+    "volume": "1717496",
+    "marketCap": "474218512.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12672,11 +12616,11 @@
   {
     "symbol": "CRWD",
     "name": "CrowdStrike Holdings Inc. Class A Common Stock",
-    "lastsale": "$365.50",
-    "netchange": "2.53",
-    "pctchange": "0.697%",
-    "volume": "2182924",
-    "marketCap": "90026821086.00",
+    "lastsale": "$368.02",
+    "netchange": "2.52",
+    "pctchange": "0.689%",
+    "volume": "3117076",
+    "marketCap": "90647525844.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -12686,11 +12630,11 @@
   {
     "symbol": "CRWS",
     "name": "Crown Crafts Inc Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "0.05",
-    "pctchange": "1.114%",
-    "volume": "13179",
-    "marketCap": "47187584.00",
+    "lastsale": "$4.505",
+    "netchange": "0.045",
+    "pctchange": "1.009%",
+    "volume": "20854",
+    "marketCap": "46823803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12700,11 +12644,11 @@
   {
     "symbol": "CSBR",
     "name": "Champions Oncology Inc. Common Stock",
-    "lastsale": "$5.16",
-    "netchange": "-0.68",
-    "pctchange": "-11.644%",
-    "volume": "156406",
-    "marketCap": "70143838.00",
+    "lastsale": "$6.33",
+    "netchange": "1.17",
+    "pctchange": "22.674%",
+    "volume": "137147",
+    "marketCap": "86048545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -12717,7 +12661,7 @@
     "lastsale": "$2.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1839",
+    "volume": "349",
     "marketCap": "5199726.00",
     "country": "Canada",
     "ipoyear": "",
@@ -12728,11 +12672,11 @@
   {
     "symbol": "CSCO",
     "name": "Cisco Systems Inc. Common Stock (DE)",
-    "lastsale": "$58.85",
-    "netchange": "0.26",
-    "pctchange": "0.444%",
-    "volume": "17667927",
-    "marketCap": "234385323601.00",
+    "lastsale": "$58.62",
+    "netchange": "-0.23",
+    "pctchange": "-0.391%",
+    "volume": "14129709",
+    "marketCap": "233469289201.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Computer Communications Equipment",
@@ -12742,11 +12686,11 @@
   {
     "symbol": "CSGP",
     "name": "CoStar Group Inc. Common Stock",
-    "lastsale": "$78.25",
-    "netchange": "0.67",
-    "pctchange": "0.864%",
-    "volume": "1533108",
-    "marketCap": "32079332205.00",
+    "lastsale": "$75.07",
+    "netchange": "-3.18",
+    "pctchange": "-4.064%",
+    "volume": "2325172",
+    "marketCap": "30775660941.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -12756,11 +12700,11 @@
   {
     "symbol": "CSGS",
     "name": "CSG Systems International Inc. Common Stock",
-    "lastsale": "$54.58",
-    "netchange": "0.06",
-    "pctchange": "0.11%",
-    "volume": "103772",
-    "marketCap": "1587877437.00",
+    "lastsale": "$53.76",
+    "netchange": "-0.82",
+    "pctchange": "-1.502%",
+    "volume": "181759",
+    "marketCap": "1564021455.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -12770,11 +12714,11 @@
   {
     "symbol": "CSIQ",
     "name": "Canadian Solar Inc. Common Shares (ON)",
-    "lastsale": "$12.38",
-    "netchange": "-0.40",
-    "pctchange": "-3.13%",
-    "volume": "1527088",
-    "marketCap": "819045214.00",
+    "lastsale": "$12.69",
+    "netchange": "0.31",
+    "pctchange": "2.504%",
+    "volume": "1954947",
+    "marketCap": "839554423.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -12813,9 +12757,9 @@
     "symbol": "CSLR",
     "name": "Complete Solaria Inc. Common Stock",
     "lastsale": "$1.71",
-    "netchange": "-0.03",
-    "pctchange": "-1.724%",
-    "volume": "273187",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "283783",
     "marketCap": "126142028.00",
     "country": "United States",
     "ipoyear": "",
@@ -12826,11 +12770,11 @@
   {
     "symbol": "CSLRW",
     "name": "Complete Solaria Inc. Warrants",
-    "lastsale": "$0.0874",
-    "netchange": "0.0199",
-    "pctchange": "29.481%",
-    "volume": "3401",
-    "marketCap": "6447259.00",
+    "lastsale": "$0.0662",
+    "netchange": "-0.0212",
+    "pctchange": "-24.256%",
+    "volume": "1152",
+    "marketCap": "4883393.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -12840,11 +12784,11 @@
   {
     "symbol": "CSPI",
     "name": "CSP Inc. Common Stock",
-    "lastsale": "$20.45",
-    "netchange": "2.76",
-    "pctchange": "15.602%",
-    "volume": "86094",
-    "marketCap": "199663043.00",
+    "lastsale": "$16.79",
+    "netchange": "-3.66",
+    "pctchange": "-17.897%",
+    "volume": "79447",
+    "marketCap": "163928728.00",
     "country": "United States",
     "ipoyear": "1982",
     "industry": "EDP Services",
@@ -12854,11 +12798,11 @@
   {
     "symbol": "CSQ",
     "name": "Calamos Strategic Total Return Common Stock",
-    "lastsale": "$18.31",
-    "netchange": "-0.09",
-    "pctchange": "-0.489%",
-    "volume": "200186",
-    "marketCap": "2909232359.00",
+    "lastsale": "$18.18",
+    "netchange": "-0.0275",
+    "pctchange": "-0.151%",
+    "volume": "159871",
+    "marketCap": "2888576968.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -12868,11 +12812,11 @@
   {
     "symbol": "CSTE",
     "name": "Caesarstone Ltd. Ordinary Shares",
-    "lastsale": "$5.00",
-    "netchange": "-0.01",
-    "pctchange": "-0.20%",
-    "volume": "64997",
-    "marketCap": "172662260.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.07",
+    "pctchange": "-1.40%",
+    "volume": "75161",
+    "marketCap": "170244988.00",
     "country": "Israel",
     "ipoyear": "2012",
     "industry": "Building Materials",
@@ -12882,11 +12826,11 @@
   {
     "symbol": "CSTL",
     "name": "Castle Biosciences Inc. Common Stock",
-    "lastsale": "$29.12",
-    "netchange": "-0.36",
-    "pctchange": "-1.221%",
-    "volume": "436111",
-    "marketCap": "815572605.00",
+    "lastsale": "$28.87",
+    "netchange": "-0.25",
+    "pctchange": "-0.859%",
+    "volume": "282388",
+    "marketCap": "808570780.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -12896,11 +12840,11 @@
   {
     "symbol": "CSWC",
     "name": "Capital Southwest Corporation Common Stock",
-    "lastsale": "$22.545",
-    "netchange": "-0.265",
-    "pctchange": "-1.162%",
-    "volume": "1331446",
-    "marketCap": "1075096313.00",
+    "lastsale": "$21.73",
+    "netchange": "-0.185",
+    "pctchange": "-0.844%",
+    "volume": "995309",
+    "marketCap": "1036231665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -12910,11 +12854,11 @@
   {
     "symbol": "CSWCZ",
     "name": "Capital Southwest Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "253",
-    "marketCap": "1212081396.00",
+    "lastsale": "$25.80",
+    "netchange": "-0.06",
+    "pctchange": "-0.232%",
+    "volume": "3437",
+    "marketCap": "1209269143.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -12924,11 +12868,11 @@
   {
     "symbol": "CSWI",
     "name": "CSW Industrials Inc. Common Stock",
-    "lastsale": "$392.80",
-    "netchange": "-7.54",
-    "pctchange": "-1.883%",
-    "volume": "123029",
-    "marketCap": "6605368008.00",
+    "lastsale": "$388.68",
+    "netchange": "-4.12",
+    "pctchange": "-1.049%",
+    "volume": "86430",
+    "marketCap": "6536085635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12938,11 +12882,11 @@
   {
     "symbol": "CSX",
     "name": "CSX Corporation Common Stock",
-    "lastsale": "$33.68",
-    "netchange": "0.07",
-    "pctchange": "0.208%",
-    "volume": "9626645",
-    "marketCap": "64949157073.00",
+    "lastsale": "$33.24",
+    "netchange": "-0.44",
+    "pctchange": "-1.306%",
+    "volume": "10139320",
+    "marketCap": "64100652646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -12952,11 +12896,11 @@
   {
     "symbol": "CTAS",
     "name": "Cintas Corporation Common Stock",
-    "lastsale": "$211.59",
-    "netchange": "0.62",
-    "pctchange": "0.294%",
-    "volume": "1466067",
-    "marketCap": "85333957756.00",
+    "lastsale": "$211.22",
+    "netchange": "-0.37",
+    "pctchange": "-0.175%",
+    "volume": "1370564",
+    "marketCap": "85184737262.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Apparel",
@@ -12966,11 +12910,11 @@
   {
     "symbol": "CTBI",
     "name": "Community Trust Bancorp Inc. Common Stock",
-    "lastsale": "$58.39",
-    "netchange": "-0.70",
-    "pctchange": "-1.185%",
-    "volume": "46335",
-    "marketCap": "1054402124.00",
+    "lastsale": "$57.79",
+    "netchange": "-0.13",
+    "pctchange": "-0.224%",
+    "volume": "50597",
+    "marketCap": "1043567370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12980,11 +12924,11 @@
   {
     "symbol": "CTCX",
     "name": "Carmell Corporation Common Stock",
-    "lastsale": "$0.2178",
-    "netchange": "-0.0033",
-    "pctchange": "-1.493%",
-    "volume": "515404",
-    "marketCap": "4553198.00",
+    "lastsale": "$0.21",
+    "netchange": "-0.0078",
+    "pctchange": "-3.581%",
+    "volume": "234012",
+    "marketCap": "4390135.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -12994,11 +12938,11 @@
   {
     "symbol": "CTCXW",
     "name": "Carmell Corporation Warrant",
-    "lastsale": "$0.025",
-    "netchange": "0.0081",
-    "pctchange": "47.929%",
-    "volume": "3901",
-    "marketCap": "522635.00",
+    "lastsale": "$0.0479",
+    "netchange": "0.0229",
+    "pctchange": "91.60%",
+    "volume": "1901",
+    "marketCap": "1001369.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13008,11 +12952,11 @@
   {
     "symbol": "CTHR",
     "name": "Charles & Colvard Ltd Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.1699",
-    "pctchange": "10.821%",
-    "volume": "2713955",
-    "marketCap": "5280023.00",
+    "lastsale": "$1.705",
+    "netchange": "-0.035",
+    "pctchange": "-2.011%",
+    "volume": "263493",
+    "marketCap": "5173816.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Consumer Specialties",
@@ -13022,11 +12966,11 @@
   {
     "symbol": "CTKB",
     "name": "Cytek Biosciences Inc. Common Stock",
-    "lastsale": "$6.47",
-    "netchange": "-0.09",
-    "pctchange": "-1.372%",
-    "volume": "428820",
-    "marketCap": "833404673.00",
+    "lastsale": "$6.21",
+    "netchange": "-0.26",
+    "pctchange": "-4.019%",
+    "volume": "537173",
+    "marketCap": "799913913.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -13036,11 +12980,11 @@
   {
     "symbol": "CTLP",
     "name": "Cantaloupe Inc. Common Stock",
-    "lastsale": "$9.30",
-    "netchange": "-0.04",
-    "pctchange": "-0.428%",
-    "volume": "237098",
-    "marketCap": "678771400.00",
+    "lastsale": "$9.25",
+    "netchange": "-0.05",
+    "pctchange": "-0.538%",
+    "volume": "275189",
+    "marketCap": "675122091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -13050,11 +12994,11 @@
   {
     "symbol": "CTMX",
     "name": "CytomX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.06",
-    "pctchange": "-5.085%",
-    "volume": "705774",
-    "marketCap": "87649944.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.893%",
+    "volume": "697998",
+    "marketCap": "86867356.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13064,11 +13008,11 @@
   {
     "symbol": "CTNM",
     "name": "Contineum Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$13.80",
-    "netchange": "-0.45",
-    "pctchange": "-3.158%",
-    "volume": "137796",
-    "marketCap": "355733543.00",
+    "lastsale": "$14.03",
+    "netchange": "0.23",
+    "pctchange": "1.667%",
+    "volume": "171349",
+    "marketCap": "361662436.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13078,11 +13022,11 @@
   {
     "symbol": "CTNT",
     "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.50",
-    "pctchange": "-12.376%",
-    "volume": "221195",
-    "marketCap": "6939172.00",
+    "lastsale": "$3.38",
+    "netchange": "-0.16",
+    "pctchange": "-4.52%",
+    "volume": "175189",
+    "marketCap": "6625537.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Motor Vehicles",
@@ -13092,11 +13036,11 @@
   {
     "symbol": "CTOR",
     "name": "Citius Oncology Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.01",
-    "pctchange": "-0.926%",
-    "volume": "100673",
-    "marketCap": "2520116.00",
+    "lastsale": "$1.11",
+    "netchange": "0.04",
+    "pctchange": "3.738%",
+    "volume": "59622",
+    "marketCap": "2614326.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13106,11 +13050,11 @@
   {
     "symbol": "CTRM",
     "name": "Castor Maritime Inc. Common Shares",
-    "lastsale": "$3.33",
-    "netchange": "-0.05",
-    "pctchange": "-1.479%",
-    "volume": "87921",
-    "marketCap": "32175749.00",
+    "lastsale": "$3.05",
+    "netchange": "-0.28",
+    "pctchange": "-8.408%",
+    "volume": "200833",
+    "marketCap": "29470280.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -13120,11 +13064,11 @@
   {
     "symbol": "CTRN",
     "name": "Citi Trends Inc. Common Stock",
-    "lastsale": "$24.41",
-    "netchange": "-0.82",
-    "pctchange": "-3.25%",
-    "volume": "69280",
-    "marketCap": "210300523.00",
+    "lastsale": "$24.78",
+    "netchange": "0.37",
+    "pctchange": "1.516%",
+    "volume": "65991",
+    "marketCap": "215834395.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13134,11 +13078,11 @@
   {
     "symbol": "CTSH",
     "name": "Cognizant Technology Solutions Corporation Class A Common Stock",
-    "lastsale": "$80.37",
-    "netchange": "-0.88",
-    "pctchange": "-1.083%",
-    "volume": "1869333",
-    "marketCap": "39849395776.00",
+    "lastsale": "$80.06",
+    "netchange": "-0.31",
+    "pctchange": "-0.386%",
+    "volume": "2698670",
+    "marketCap": "39695690256.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -13148,11 +13092,11 @@
   {
     "symbol": "CTSO",
     "name": "Cytosorbents Corporation Common Stock",
-    "lastsale": "$0.891",
-    "netchange": "0.0103",
-    "pctchange": "1.17%",
-    "volume": "211048",
-    "marketCap": "48719496.00",
+    "lastsale": "$1.01",
+    "netchange": "0.119",
+    "pctchange": "13.356%",
+    "volume": "405516",
+    "marketCap": "55226365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -13162,11 +13106,11 @@
   {
     "symbol": "CTXR",
     "name": "Citius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "-0.20",
-    "pctchange": "-6.536%",
-    "volume": "117179",
-    "marketCap": "22099746.00",
+    "lastsale": "$2.79",
+    "netchange": "-0.07",
+    "pctchange": "-2.448%",
+    "volume": "107899",
+    "marketCap": "21558843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13177,9 +13121,9 @@
     "symbol": "CUB",
     "name": "Lionheart Holdings Class A Ordinary Shares",
     "lastsale": "$10.07",
-    "netchange": "-0.03",
-    "pctchange": "-0.297%",
-    "volume": "22495",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "65715",
     "marketCap": "319909560.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13190,10 +13134,10 @@
   {
     "symbol": "CUBA",
     "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.005",
-    "pctchange": "-0.204%",
-    "volume": "14541",
+    "lastsale": "$2.465",
+    "netchange": "0.015",
+    "pctchange": "0.612%",
+    "volume": "31637",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -13207,7 +13151,7 @@
     "lastsale": "$10.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13218,10 +13162,10 @@
   {
     "symbol": "CUBWW",
     "name": "Lionheart Holdings Warrant",
-    "lastsale": "$0.09",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "302",
+    "lastsale": "$0.11",
+    "netchange": "0.02",
+    "pctchange": "22.222%",
+    "volume": "10121",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -13232,11 +13176,11 @@
   {
     "symbol": "CUE",
     "name": "Cue Biopharma Inc. Common Stock",
-    "lastsale": "$1.045",
-    "netchange": "-0.045",
-    "pctchange": "-4.128%",
-    "volume": "175015",
-    "marketCap": "66201092.00",
+    "lastsale": "$0.94",
+    "netchange": "-0.105",
+    "pctchange": "-10.048%",
+    "volume": "480582",
+    "marketCap": "59549307.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13246,11 +13190,11 @@
   {
     "symbol": "CURI",
     "name": "CuriosityStream Inc. Class A Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "0.05",
-    "pctchange": "3.125%",
-    "volume": "129123",
-    "marketCap": "91540664.00",
+    "lastsale": "$1.68",
+    "netchange": "0.03",
+    "pctchange": "1.818%",
+    "volume": "117866",
+    "marketCap": "93205039.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13260,11 +13204,11 @@
   {
     "symbol": "CURIW",
     "name": "CuriosityStream Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "-0.0059",
-    "pctchange": "-21.147%",
-    "volume": "12625",
-    "marketCap": "1220542.00",
+    "lastsale": "$0.0202",
+    "netchange": "-0.0018",
+    "pctchange": "-8.182%",
+    "volume": "2531",
+    "marketCap": "1120680.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -13274,11 +13218,11 @@
   {
     "symbol": "CURR",
     "name": "Currenc Group Inc. Ordinary Shares",
-    "lastsale": "$1.32",
-    "netchange": "-0.0704",
-    "pctchange": "-5.063%",
-    "volume": "3604",
-    "marketCap": "61416959.00",
+    "lastsale": "$1.255",
+    "netchange": "-0.065",
+    "pctchange": "-4.924%",
+    "volume": "9792",
+    "marketCap": "58392639.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13288,11 +13232,11 @@
   {
     "symbol": "CUTR",
     "name": "Cutera Inc. Common Stock",
-    "lastsale": "$0.358",
-    "netchange": "-0.002",
-    "pctchange": "-0.556%",
-    "volume": "227467",
-    "marketCap": "7226562.00",
+    "lastsale": "$0.3591",
+    "netchange": "0.0011",
+    "pctchange": "0.307%",
+    "volume": "209192",
+    "marketCap": "7248766.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -13302,11 +13246,11 @@
   {
     "symbol": "CVAC",
     "name": "CureVac N.V. Ordinary Shares",
-    "lastsale": "$3.20",
-    "netchange": "-0.065",
-    "pctchange": "-1.991%",
-    "volume": "317929",
-    "marketCap": "716763760.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.04",
+    "pctchange": "-1.25%",
+    "volume": "300797",
+    "marketCap": "707804213.00",
     "country": "Germany",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13316,11 +13260,11 @@
   {
     "symbol": "CVBF",
     "name": "CVB Financial Corporation Common Stock",
-    "lastsale": "$22.84",
-    "netchange": "-0.54",
-    "pctchange": "-2.31%",
-    "volume": "967440",
-    "marketCap": "3190236704.00",
+    "lastsale": "$22.71",
+    "netchange": "-0.13",
+    "pctchange": "-0.569%",
+    "volume": "703509",
+    "marketCap": "3172078614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13330,11 +13274,11 @@
   {
     "symbol": "CVCO",
     "name": "Cavco Industries Inc. Common Stock When Issued",
-    "lastsale": "$498.78",
-    "netchange": "1.77",
-    "pctchange": "0.356%",
-    "volume": "77851",
-    "marketCap": "4043445860.00",
+    "lastsale": "$484.66",
+    "netchange": "-14.12",
+    "pctchange": "-2.831%",
+    "volume": "52747",
+    "marketCap": "3928979652.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -13344,11 +13288,11 @@
   {
     "symbol": "CVGI",
     "name": "Commercial Vehicle Group Inc. Common Stock",
-    "lastsale": "$2.38",
-    "netchange": "-0.04",
-    "pctchange": "-1.653%",
-    "volume": "188363",
-    "marketCap": "82106618.00",
+    "lastsale": "$2.53",
+    "netchange": "0.15",
+    "pctchange": "6.303%",
+    "volume": "708211",
+    "marketCap": "87281405.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Auto Parts:O.E.M.",
@@ -13358,11 +13302,11 @@
   {
     "symbol": "CVGW",
     "name": "Calavo Growers Inc. Common Stock",
-    "lastsale": "$26.43",
-    "netchange": "-0.15",
-    "pctchange": "-0.564%",
-    "volume": "84544",
-    "marketCap": "470495601.00",
+    "lastsale": "$26.58",
+    "netchange": "0.15",
+    "pctchange": "0.568%",
+    "volume": "140948",
+    "marketCap": "473165837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -13372,11 +13316,11 @@
   {
     "symbol": "CVKD",
     "name": "Cadrenal Therapeutics Inc. Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "-0.95",
-    "pctchange": "-7.57%",
-    "volume": "40038",
-    "marketCap": "19241744.00",
+    "lastsale": "$11.20",
+    "netchange": "-0.40",
+    "pctchange": "-3.448%",
+    "volume": "125029",
+    "marketCap": "18578235.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13386,11 +13330,11 @@
   {
     "symbol": "CVLT",
     "name": "Commvault Systems Inc. Common Stock",
-    "lastsale": "$173.14",
-    "netchange": "0.04",
-    "pctchange": "0.023%",
-    "volume": "174083",
-    "marketCap": "7570712714.00",
+    "lastsale": "$168.69",
+    "netchange": "-4.45",
+    "pctchange": "-2.57%",
+    "volume": "241712",
+    "marketCap": "7376132192.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -13400,11 +13344,11 @@
   {
     "symbol": "CVRX",
     "name": "CVRx Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "-0.21",
-    "pctchange": "-1.543%",
-    "volume": "113461",
-    "marketCap": "325133084.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.57",
+    "pctchange": "-4.254%",
+    "volume": "162004",
+    "marketCap": "311302796.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -13414,11 +13358,11 @@
   {
     "symbol": "CVV",
     "name": "CVD Equipment Corporation Common Stock",
-    "lastsale": "$3.69",
-    "netchange": "0.16",
-    "pctchange": "4.533%",
-    "volume": "52179",
-    "marketCap": "25393982.00",
+    "lastsale": "$4.26",
+    "netchange": "0.57",
+    "pctchange": "15.447%",
+    "volume": "97025",
+    "marketCap": "29316630.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13428,11 +13372,11 @@
   {
     "symbol": "CWBC",
     "name": "Community West Bancshares Common Stock",
-    "lastsale": "$21.60",
-    "netchange": "-0.11",
-    "pctchange": "-0.507%",
-    "volume": "31430",
-    "marketCap": "409225910.00",
+    "lastsale": "$21.50",
+    "netchange": "-0.10",
+    "pctchange": "-0.463%",
+    "volume": "34276",
+    "marketCap": "407331346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13442,11 +13386,11 @@
   {
     "symbol": "CWCO",
     "name": "Consolidated Water Co. Ltd. Ordinary Shares",
-    "lastsale": "$25.57",
-    "netchange": "-0.28",
-    "pctchange": "-1.083%",
-    "volume": "58923",
-    "marketCap": "404898316.00",
+    "lastsale": "$25.71",
+    "netchange": "0.14",
+    "pctchange": "0.548%",
+    "volume": "58058",
+    "marketCap": "407115202.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -13456,11 +13400,11 @@
   {
     "symbol": "CWD",
     "name": "CaliberCos Inc. Class A Common Stock",
-    "lastsale": "$0.50",
-    "netchange": "0.0088",
-    "pctchange": "1.792%",
-    "volume": "54406",
-    "marketCap": "11236385.00",
+    "lastsale": "$0.5026",
+    "netchange": "0.0026",
+    "pctchange": "0.52%",
+    "volume": "70184",
+    "marketCap": "11294814.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -13470,11 +13414,11 @@
   {
     "symbol": "CWST",
     "name": "Casella Waste Systems Inc. Class A Common Stock",
-    "lastsale": "$108.20",
-    "netchange": "-1.91",
-    "pctchange": "-1.735%",
-    "volume": "230326",
-    "marketCap": "6850537146.00",
+    "lastsale": "$106.06",
+    "netchange": "-2.14",
+    "pctchange": "-1.978%",
+    "volume": "265744",
+    "marketCap": "6715045931.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Environmental Services",
@@ -13484,11 +13428,11 @@
   {
     "symbol": "CXAI",
     "name": "CXApp Inc. Class A Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.02",
-    "pctchange": "-1.111%",
-    "volume": "1035388",
-    "marketCap": "29299024.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.09",
+    "pctchange": "-5.056%",
+    "volume": "842633",
+    "marketCap": "27817613.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13498,11 +13442,11 @@
   {
     "symbol": "CXAIW",
     "name": "CXApp Inc. Warrant",
-    "lastsale": "$0.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24839",
-    "marketCap": "3292025.00",
+    "lastsale": "$0.2012",
+    "netchange": "0.0012",
+    "pctchange": "0.60%",
+    "volume": "46336",
+    "marketCap": "3311777.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13512,11 +13456,11 @@
   {
     "symbol": "CXDO",
     "name": "Crexendo Inc. Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.07",
-    "pctchange": "-1.367%",
-    "volume": "98617",
-    "marketCap": "136863322.00",
+    "lastsale": "$5.17",
+    "netchange": "0.12",
+    "pctchange": "2.376%",
+    "volume": "165363",
+    "marketCap": "140115520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -13526,11 +13470,11 @@
   {
     "symbol": "CYBR",
     "name": "CyberArk Software Ltd. Ordinary Shares",
-    "lastsale": "$321.54",
-    "netchange": "-2.46",
-    "pctchange": "-0.759%",
-    "volume": "297981",
-    "marketCap": "13586780737.00",
+    "lastsale": "$313.36",
+    "netchange": "-8.18",
+    "pctchange": "-2.544%",
+    "volume": "385809",
+    "marketCap": "13241132089.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -13540,11 +13484,11 @@
   {
     "symbol": "CYCC",
     "name": "Cyclacel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.366",
-    "netchange": "-0.0291",
-    "pctchange": "-7.365%",
-    "volume": "206881",
-    "marketCap": "2301117.00",
+    "lastsale": "$0.3611",
+    "netchange": "-0.0049",
+    "pctchange": "-1.339%",
+    "volume": "187727",
+    "marketCap": "2270310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13554,11 +13498,11 @@
   {
     "symbol": "CYCCP",
     "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock",
-    "lastsale": "$5.76",
-    "netchange": "-0.06",
-    "pctchange": "-1.031%",
-    "volume": "694",
-    "marketCap": "36214301.00",
+    "lastsale": "$5.80",
+    "netchange": "0.04",
+    "pctchange": "0.694%",
+    "volume": "553",
+    "marketCap": "36465789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13568,11 +13512,11 @@
   {
     "symbol": "CYCN",
     "name": "Cyclerion Therapeutics Inc. Common Stock",
-    "lastsale": "$3.57",
-    "netchange": "-0.13",
-    "pctchange": "-3.514%",
-    "volume": "126711",
-    "marketCap": "9675043.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.14",
+    "pctchange": "-3.922%",
+    "volume": "83401",
+    "marketCap": "9295629.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13582,11 +13526,11 @@
   {
     "symbol": "CYN",
     "name": "Cyngn Inc. Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "0.09",
-    "pctchange": "2.217%",
-    "volume": "94631",
-    "marketCap": "8410635.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.87",
+    "pctchange": "-20.964%",
+    "volume": "232789",
+    "marketCap": "6647442.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -13596,11 +13540,11 @@
   {
     "symbol": "CYRX",
     "name": "CryoPort Inc. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "-0.40",
-    "pctchange": "-4.854%",
-    "volume": "220808",
-    "marketCap": "387535771.00",
+    "lastsale": "$7.69",
+    "netchange": "-0.15",
+    "pctchange": "-1.913%",
+    "volume": "242991",
+    "marketCap": "380121183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13610,11 +13554,11 @@
   {
     "symbol": "CYTH",
     "name": "Cyclo Therapeutics Inc. Common Stock",
-    "lastsale": "$0.595",
-    "netchange": "-0.0076",
-    "pctchange": "-1.261%",
-    "volume": "62082",
-    "marketCap": "17116993.00",
+    "lastsale": "$0.5799",
+    "netchange": "-0.0151",
+    "pctchange": "-2.538%",
+    "volume": "29583",
+    "marketCap": "16682595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13627,7 +13571,7 @@
     "lastsale": "$0.128",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "250",
+    "volume": "130",
     "marketCap": "3682311.00",
     "country": "United States",
     "ipoyear": "",
@@ -13638,11 +13582,11 @@
   {
     "symbol": "CYTK",
     "name": "Cytokinetics Incorporated Common Stock",
-    "lastsale": "$50.235",
-    "netchange": "-0.465",
-    "pctchange": "-0.917%",
-    "volume": "1153429",
-    "marketCap": "5928445346.00",
+    "lastsale": "$48.65",
+    "netchange": "-1.585",
+    "pctchange": "-3.155%",
+    "volume": "1432109",
+    "marketCap": "5741392776.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13652,11 +13596,11 @@
   {
     "symbol": "CYTO",
     "name": "Altamira Therapeutics Ltd. Common Shares",
-    "lastsale": "$0.4566",
-    "netchange": "-0.0124",
-    "pctchange": "-2.644%",
-    "volume": "34305",
-    "marketCap": "1474818.00",
+    "lastsale": "$0.434",
+    "netchange": "-0.0226",
+    "pctchange": "-4.95%",
+    "volume": "27594",
+    "marketCap": "1401820.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13666,11 +13610,11 @@
   {
     "symbol": "CZFS",
     "name": "Citizens Financial Services Inc. Common Stock",
-    "lastsale": "$70.55",
-    "netchange": "-0.75",
-    "pctchange": "-1.052%",
-    "volume": "8127",
-    "marketCap": "335798952.00",
+    "lastsale": "$69.39",
+    "netchange": "-0.67",
+    "pctchange": "-0.956%",
+    "volume": "6799",
+    "marketCap": "330277665.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13680,11 +13624,11 @@
   {
     "symbol": "CZNC",
     "name": "Citizens & Northern Corp Common Stock",
-    "lastsale": "$19.97",
-    "netchange": "-0.27",
-    "pctchange": "-1.334%",
-    "volume": "21755",
-    "marketCap": "307820216.00",
+    "lastsale": "$19.75",
+    "netchange": "-0.22",
+    "pctchange": "-1.102%",
+    "volume": "28568",
+    "marketCap": "304429107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13694,11 +13638,11 @@
   {
     "symbol": "CZR",
     "name": "Caesars Entertainment Inc. Common Stock",
-    "lastsale": "$37.81",
-    "netchange": "0.70",
-    "pctchange": "1.886%",
-    "volume": "3372372",
-    "marketCap": "8033882790.00",
+    "lastsale": "$37.01",
+    "netchange": "-0.80",
+    "pctchange": "-2.116%",
+    "volume": "2393982",
+    "marketCap": "7863898494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -13708,11 +13652,11 @@
   {
     "symbol": "CZWI",
     "name": "Citizens Community Bancorp Inc. Common Stock",
-    "lastsale": "$16.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "18412",
-    "marketCap": "168970708.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.13",
+    "pctchange": "-0.772%",
+    "volume": "16353",
+    "marketCap": "167666302.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -13722,11 +13666,11 @@
   {
     "symbol": "DADA",
     "name": "Dada Nexus Limited American Depositary Shares",
-    "lastsale": "$1.47",
-    "netchange": "-0.01",
-    "pctchange": "-0.676%",
-    "volume": "727653",
-    "marketCap": "388194426.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.04",
+    "pctchange": "-2.721%",
+    "volume": "866675",
+    "marketCap": "377631313.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -13737,9 +13681,9 @@
     "symbol": "DAIO",
     "name": "Data I/O Corporation Common Stock",
     "lastsale": "$2.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.69%",
-    "volume": "10015",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "71690",
     "marketCap": "26599735.00",
     "country": "United States",
     "ipoyear": "1981",
@@ -13750,11 +13694,11 @@
   {
     "symbol": "DAKT",
     "name": "Daktronics Inc. Common Stock",
-    "lastsale": "$17.08",
-    "netchange": "-1.61",
-    "pctchange": "-8.614%",
-    "volume": "684706",
-    "marketCap": "802525697.00",
+    "lastsale": "$17.62",
+    "netchange": "0.54",
+    "pctchange": "3.162%",
+    "volume": "654021",
+    "marketCap": "827898289.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Miscellaneous manufacturing industries",
@@ -13764,11 +13708,11 @@
   {
     "symbol": "DALN",
     "name": "DallasNews Corporation Series A Common Stock",
-    "lastsale": "$5.36",
-    "netchange": "0.18",
-    "pctchange": "3.475%",
-    "volume": "66050",
-    "marketCap": "28689346.00",
+    "lastsale": "$5.40",
+    "netchange": "0.04",
+    "pctchange": "0.746%",
+    "volume": "11301",
+    "marketCap": "28903446.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -13778,11 +13722,11 @@
   {
     "symbol": "DARE",
     "name": "Dare Bioscience Inc. Common Stock",
-    "lastsale": "$3.19",
-    "netchange": "-0.40",
-    "pctchange": "-11.142%",
-    "volume": "175858",
-    "marketCap": "27754241.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.313%",
+    "volume": "33442",
+    "marketCap": "27667237.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13792,11 +13736,11 @@
   {
     "symbol": "DASH",
     "name": "DoorDash Inc. Class A Common Stock",
-    "lastsale": "$176.02",
-    "netchange": "-0.39",
-    "pctchange": "-0.221%",
-    "volume": "2378851",
-    "marketCap": "73118045989.00",
+    "lastsale": "$175.09",
+    "netchange": "-0.93",
+    "pctchange": "-0.528%",
+    "volume": "2305433",
+    "marketCap": "72731727487.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13806,11 +13750,11 @@
   {
     "symbol": "DATS",
     "name": "DatChat Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.07",
-    "pctchange": "-3.784%",
-    "volume": "130466",
-    "marketCap": "5356606.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.09",
+    "pctchange": "-5.056%",
+    "volume": "130408",
+    "marketCap": "5085766.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13820,11 +13764,11 @@
   {
     "symbol": "DATSW",
     "name": "DatChat Inc. Series A Warrant",
-    "lastsale": "$0.0463",
-    "netchange": "-0.0093",
-    "pctchange": "-16.727%",
-    "volume": "258",
-    "marketCap": "139332.00",
+    "lastsale": "$0.0451",
+    "netchange": "-0.0012",
+    "pctchange": "-2.592%",
+    "volume": "9803",
+    "marketCap": "135721.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -13834,11 +13778,11 @@
   {
     "symbol": "DAVE",
     "name": "Dave Inc. Class A Common Stock",
-    "lastsale": "$85.99",
-    "netchange": "-2.67",
-    "pctchange": "-3.012%",
-    "volume": "296625",
-    "marketCap": "1096971850.00",
+    "lastsale": "$91.70",
+    "netchange": "5.71",
+    "pctchange": "6.64%",
+    "volume": "369495",
+    "marketCap": "1169814149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13848,11 +13792,11 @@
   {
     "symbol": "DAVEW",
     "name": "Dave Inc. Warrants",
-    "lastsale": "$0.1642",
-    "netchange": "-0.0096",
-    "pctchange": "-5.524%",
-    "volume": "14011",
-    "marketCap": "2094694.00",
+    "lastsale": "$0.175",
+    "netchange": "0.0108",
+    "pctchange": "6.577%",
+    "volume": "42544",
+    "marketCap": "2232470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -13862,11 +13806,11 @@
   {
     "symbol": "DAWN",
     "name": "Day One Biopharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.81",
-    "netchange": "-0.35",
-    "pctchange": "-2.66%",
-    "volume": "973311",
-    "marketCap": "1291841026.00",
+    "lastsale": "$12.75",
+    "netchange": "-0.06",
+    "pctchange": "-0.468%",
+    "volume": "889120",
+    "marketCap": "1285790249.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -13876,11 +13820,11 @@
   {
     "symbol": "DBGI",
     "name": "Digital Brands Group Inc. Common Stock",
-    "lastsale": "$0.077",
-    "netchange": "-0.001",
-    "pctchange": "-1.282%",
-    "volume": "16556939",
-    "marketCap": "2973235.00",
+    "lastsale": "$3.69",
+    "netchange": "-0.16",
+    "pctchange": "-4.156%",
+    "volume": "807076",
+    "marketCap": "142483586.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13890,11 +13834,11 @@
   {
     "symbol": "DBGIW",
     "name": "Digital Brands Group Inc. Warrant",
-    "lastsale": "$11.66",
-    "netchange": "-2.44",
-    "pctchange": "-17.305%",
-    "volume": "267",
-    "marketCap": "450232687.00",
+    "lastsale": "$12.70",
+    "netchange": "1.04",
+    "pctchange": "8.919%",
+    "volume": "1346",
+    "marketCap": "490390663.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -13904,11 +13848,11 @@
   {
     "symbol": "DBVT",
     "name": "DBV Technologies S.A. American Depositary Shares",
-    "lastsale": "$3.84",
-    "netchange": "0.55",
-    "pctchange": "16.717%",
-    "volume": "4866841",
-    "marketCap": "74113171.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.27",
+    "pctchange": "-7.031%",
+    "volume": "253623",
+    "marketCap": "68902089.00",
     "country": "France",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -13918,11 +13862,11 @@
   {
     "symbol": "DBX",
     "name": "Dropbox Inc. Class A Common Stock",
-    "lastsale": "$30.45",
-    "netchange": "0.41",
-    "pctchange": "1.365%",
-    "volume": "4054358",
-    "marketCap": "9431283829.00",
+    "lastsale": "$29.77",
+    "netchange": "-0.68",
+    "pctchange": "-2.233%",
+    "volume": "3832576",
+    "marketCap": "9220667310.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -13932,11 +13876,11 @@
   {
     "symbol": "DCBO",
     "name": "Docebo Inc. Common Shares",
-    "lastsale": "$49.97",
-    "netchange": "0.22",
-    "pctchange": "0.442%",
-    "volume": "34639",
-    "marketCap": "1510639422.00",
+    "lastsale": "$50.25",
+    "netchange": "0.28",
+    "pctchange": "0.56%",
+    "volume": "87004",
+    "marketCap": "1519104082.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -13946,11 +13890,11 @@
   {
     "symbol": "DCGO",
     "name": "DocGo Inc. Common Stock",
-    "lastsale": "$4.19",
-    "netchange": "0.05",
-    "pctchange": "1.208%",
-    "volume": "884953",
-    "marketCap": "427591637.00",
+    "lastsale": "$4.29",
+    "netchange": "0.10",
+    "pctchange": "2.387%",
+    "volume": "541718",
+    "marketCap": "437796688.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -13960,11 +13904,11 @@
   {
     "symbol": "DCOM",
     "name": "Dime Community Bancshares Inc. Common Stock",
-    "lastsale": "$34.55",
-    "netchange": "-0.44",
-    "pctchange": "-1.258%",
-    "volume": "222232",
-    "marketCap": "1352645076.00",
+    "lastsale": "$34.33",
+    "netchange": "-0.22",
+    "pctchange": "-0.637%",
+    "volume": "320866",
+    "marketCap": "1344031996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13977,7 +13921,7 @@
     "lastsale": "$27.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1657",
+    "volume": "3026",
     "marketCap": "1066800358.00",
     "country": "United States",
     "ipoyear": "",
@@ -13988,11 +13932,11 @@
   {
     "symbol": "DCOMP",
     "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$19.04",
-    "netchange": "-0.36",
-    "pctchange": "-1.856%",
-    "volume": "10673",
-    "marketCap": "745422931.00",
+    "lastsale": "$19.30",
+    "netchange": "0.26",
+    "pctchange": "1.366%",
+    "volume": "6009",
+    "marketCap": "755602025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14002,11 +13946,11 @@
   {
     "symbol": "DCTH",
     "name": "Delcath Systems Inc. Common Stock",
-    "lastsale": "$11.80",
-    "netchange": "-0.47",
-    "pctchange": "-3.83%",
-    "volume": "282839",
-    "marketCap": "377290651.00",
+    "lastsale": "$12.11",
+    "netchange": "0.31",
+    "pctchange": "2.627%",
+    "volume": "300146",
+    "marketCap": "387202524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14016,11 +13960,11 @@
   {
     "symbol": "DDI",
     "name": "DoubleDown Interactive Co. Ltd. American Depository Shares",
-    "lastsale": "$12.14",
-    "netchange": "0.83",
-    "pctchange": "7.339%",
-    "volume": "81492",
-    "marketCap": "601578762.00",
+    "lastsale": "$11.26",
+    "netchange": "-0.88",
+    "pctchange": "-7.249%",
+    "volume": "214375",
+    "marketCap": "557971734.00",
     "country": "South Korea",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -14030,11 +13974,11 @@
   {
     "symbol": "DDOG",
     "name": "Datadog Inc. Class A Common Stock",
-    "lastsale": "$156.73",
-    "netchange": "0.25",
-    "pctchange": "0.16%",
-    "volume": "3445752",
-    "marketCap": "53244794410.00",
+    "lastsale": "$153.03",
+    "netchange": "-3.70",
+    "pctchange": "-2.361%",
+    "volume": "4409109",
+    "marketCap": "51987819107.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14045,9 +13989,9 @@
     "symbol": "DECA",
     "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$11.95",
-    "netchange": "0.15",
-    "pctchange": "1.271%",
-    "volume": "354",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "28",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14072,10 +14016,10 @@
   {
     "symbol": "DECAW",
     "name": "Denali Capital Acquisition Corp. Warrant",
-    "lastsale": "$0.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "44",
+    "lastsale": "$0.0699",
+    "netchange": "-0.0001",
+    "pctchange": "-0.143%",
+    "volume": "7450",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14086,11 +14030,11 @@
   {
     "symbol": "DENN",
     "name": "Denny's Corporation Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.03",
-    "pctchange": "0.482%",
-    "volume": "393674",
-    "marketCap": "320806838.00",
+    "lastsale": "$6.27",
+    "netchange": "0.02",
+    "pctchange": "0.32%",
+    "volume": "633696",
+    "marketCap": "321833419.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -14100,11 +14044,11 @@
   {
     "symbol": "DERM",
     "name": "Journey Medical Corporation Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "-0.12",
-    "pctchange": "-2.317%",
-    "volume": "54860",
-    "marketCap": "105703076.00",
+    "lastsale": "$5.09",
+    "netchange": "0.03",
+    "pctchange": "0.593%",
+    "volume": "109544",
+    "marketCap": "106329774.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14114,11 +14058,11 @@
   {
     "symbol": "DEVS",
     "name": "DevvStream Corp. Common Stock",
-    "lastsale": "$0.651",
-    "netchange": "-0.001",
-    "pctchange": "-0.153%",
-    "volume": "608091",
-    "marketCap": "4861393.00",
+    "lastsale": "$0.601",
+    "netchange": "-0.05",
+    "pctchange": "-7.68%",
+    "volume": "215615",
+    "marketCap": "4488014.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Finance/Investors Services",
@@ -14128,11 +14072,11 @@
   {
     "symbol": "DFLI",
     "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)",
-    "lastsale": "$3.31",
-    "netchange": "-0.09",
-    "pctchange": "-2.647%",
-    "volume": "87881",
-    "marketCap": "23217124.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.11",
+    "pctchange": "-3.323%",
+    "volume": "52534",
+    "marketCap": "22445558.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14143,9 +14087,9 @@
     "symbol": "DFLIW",
     "name": "Dragonfly Energy Holdings Corp. Warrant",
     "lastsale": "$0.0117",
-    "netchange": "-0.0053",
-    "pctchange": "-31.176%",
-    "volume": "152980",
+    "netchange": "-0.0001",
+    "pctchange": "-0.847%",
+    "volume": "130016",
     "marketCap": "82067.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14156,11 +14100,11 @@
   {
     "symbol": "DGHI",
     "name": "Digihost Technology Inc. Common Subordinate Voting Shares",
-    "lastsale": "$1.90",
-    "netchange": "-0.04",
-    "pctchange": "-2.062%",
-    "volume": "98908",
-    "marketCap": "62681000.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.17",
+    "pctchange": "-8.947%",
+    "volume": "1294831",
+    "marketCap": "57072700.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -14170,11 +14114,11 @@
   {
     "symbol": "DGICA",
     "name": "Donegal Group Inc. Class A Common Stock",
-    "lastsale": "$16.43",
-    "netchange": "-0.04",
-    "pctchange": "-0.243%",
-    "volume": "87626",
-    "marketCap": "556905858.00",
+    "lastsale": "$16.33",
+    "netchange": "-0.10",
+    "pctchange": "-0.609%",
+    "volume": "126024",
+    "marketCap": "553516291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14187,7 +14131,7 @@
     "lastsale": "$14.60",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1822",
+    "volume": "85",
     "marketCap": "494876782.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -14198,11 +14142,11 @@
   {
     "symbol": "DGII",
     "name": "Digi International Inc. Common Stock",
-    "lastsale": "$33.33",
-    "netchange": "-0.55",
-    "pctchange": "-1.623%",
-    "volume": "144951",
-    "marketCap": "1219307924.00",
+    "lastsale": "$33.16",
+    "netchange": "-0.17",
+    "pctchange": "-0.51%",
+    "volume": "206266",
+    "marketCap": "1213088831.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Communications Equipment",
@@ -14212,11 +14156,11 @@
   {
     "symbol": "DGLY",
     "name": "Digital Ally Inc. Common Stock",
-    "lastsale": "$0.734",
-    "netchange": "-0.0378",
-    "pctchange": "-4.898%",
-    "volume": "47629",
-    "marketCap": "2829687.00",
+    "lastsale": "$0.7243",
+    "netchange": "-0.0097",
+    "pctchange": "-1.322%",
+    "volume": "23146",
+    "marketCap": "2792292.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -14226,11 +14170,11 @@
   {
     "symbol": "DH",
     "name": "Definitive Healthcare Corp. Class A Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.21",
-    "pctchange": "-4.459%",
-    "volume": "277723",
-    "marketCap": "519852731.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.01",
+    "pctchange": "-0.222%",
+    "volume": "210901",
+    "marketCap": "518697502.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -14240,11 +14184,11 @@
   {
     "symbol": "DHAI",
     "name": "DIH Holdings US Inc. Class A Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "-0.19",
-    "pctchange": "-11.585%",
-    "volume": "59758",
-    "marketCap": "58790156.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.05",
+    "pctchange": "-3.448%",
+    "volume": "35559",
+    "marketCap": "56762909.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14254,11 +14198,11 @@
   {
     "symbol": "DHAIW",
     "name": "DIH Holding US Inc. Warrants",
-    "lastsale": "$0.045",
-    "netchange": "-0.005",
-    "pctchange": "-10.00%",
-    "volume": "8862",
-    "marketCap": "1824522.00",
+    "lastsale": "$0.0403",
+    "netchange": "-0.0047",
+    "pctchange": "-10.444%",
+    "volume": "629",
+    "marketCap": "1633961.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -14268,11 +14212,11 @@
   {
     "symbol": "DHC",
     "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest",
-    "lastsale": "$2.43",
-    "netchange": "-0.07",
-    "pctchange": "-2.80%",
-    "volume": "882582",
-    "marketCap": "586299156.00",
+    "lastsale": "$2.44",
+    "netchange": "0.01",
+    "pctchange": "0.412%",
+    "volume": "842311",
+    "marketCap": "588711910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14282,11 +14226,11 @@
   {
     "symbol": "DHCNI",
     "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042",
-    "lastsale": "$15.41",
-    "netchange": "-0.09",
-    "pctchange": "-0.581%",
-    "volume": "6013",
-    "marketCap": "3707254756.00",
+    "lastsale": "$15.23",
+    "netchange": "-0.18",
+    "pctchange": "-1.168%",
+    "volume": "10679",
+    "marketCap": "3663951326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14296,11 +14240,11 @@
   {
     "symbol": "DHCNL",
     "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046",
-    "lastsale": "$16.25",
-    "netchange": "0.05",
-    "pctchange": "0.309%",
-    "volume": "16874",
-    "marketCap": "3909337429.00",
+    "lastsale": "$16.34",
+    "netchange": "0.09",
+    "pctchange": "0.554%",
+    "volume": "26647",
+    "marketCap": "3930989144.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14310,11 +14254,11 @@
   {
     "symbol": "DHIL",
     "name": "Diamond Hill Investment Group Inc. Class A Common Stock",
-    "lastsale": "$160.62",
-    "netchange": "-0.52",
-    "pctchange": "-0.323%",
-    "volume": "10278",
-    "marketCap": "437280883.00",
+    "lastsale": "$159.46",
+    "netchange": "-1.16",
+    "pctchange": "-0.722%",
+    "volume": "20464",
+    "marketCap": "434122834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14324,11 +14268,11 @@
   {
     "symbol": "DIBS",
     "name": "1stdibs.com Inc. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.12",
-    "pctchange": "-3.409%",
-    "volume": "254538",
-    "marketCap": "124144336.00",
+    "lastsale": "$3.65",
+    "netchange": "0.25",
+    "pctchange": "7.353%",
+    "volume": "142048",
+    "marketCap": "133272596.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -14338,11 +14282,11 @@
   {
     "symbol": "DIOD",
     "name": "Diodes Incorporated Common Stock",
-    "lastsale": "$65.305",
-    "netchange": "1.395",
-    "pctchange": "2.183%",
-    "volume": "381427",
-    "marketCap": "3025768859.00",
+    "lastsale": "$64.64",
+    "netchange": "-0.665",
+    "pctchange": "-1.018%",
+    "volume": "361526",
+    "marketCap": "2994957492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -14355,7 +14299,7 @@
     "lastsale": "$11.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14366,10 +14310,10 @@
   {
     "symbol": "DISTR",
     "name": "Distoken Acquisition Corporation Right",
-    "lastsale": "$0.1399",
-    "netchange": "0.0299",
-    "pctchange": "27.182%",
-    "volume": "630",
+    "lastsale": "$0.096",
+    "netchange": "-0.0439",
+    "pctchange": "-31.38%",
+    "volume": "4300",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14381,9 +14325,9 @@
     "symbol": "DISTW",
     "name": "Distoken Acquisition Corporation Warrant",
     "lastsale": "$0.02",
-    "netchange": "0.0047",
-    "pctchange": "30.719%",
-    "volume": "870",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -14394,11 +14338,11 @@
   {
     "symbol": "DJCO",
     "name": "Daily Journal Corp. (S.C.) Common Stock",
-    "lastsale": "$572.90",
-    "netchange": "-15.65",
-    "pctchange": "-2.659%",
-    "volume": "6732",
-    "marketCap": "789127355.00",
+    "lastsale": "$565.01",
+    "netchange": "-7.89",
+    "pctchange": "-1.377%",
+    "volume": "11342",
+    "marketCap": "778259464.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -14408,11 +14352,11 @@
   {
     "symbol": "DJT",
     "name": "Trump Media & Technology Group Corp. Common Stock",
-    "lastsale": "$36.20",
-    "netchange": "-0.03",
-    "pctchange": "-0.083%",
-    "volume": "15762751",
-    "marketCap": "7852665018.00",
+    "lastsale": "$36.59",
+    "netchange": "0.39",
+    "pctchange": "1.077%",
+    "volume": "10773034",
+    "marketCap": "7937265552.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14422,11 +14366,11 @@
   {
     "symbol": "DJTWW",
     "name": "Trump Media & Technology Group Corp. Warrants",
-    "lastsale": "$24.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "155184",
-    "marketCap": "5384064799.00",
+    "lastsale": "$25.32",
+    "netchange": "0.50",
+    "pctchange": "2.015%",
+    "volume": "102665",
+    "marketCap": "5492527023.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14436,11 +14380,11 @@
   {
     "symbol": "DKNG",
     "name": "DraftKings Inc. Class A Common Stock",
-    "lastsale": "$41.47",
-    "netchange": "-0.18",
-    "pctchange": "-0.432%",
-    "volume": "5246137",
-    "marketCap": "20221922336.00",
+    "lastsale": "$39.88",
+    "netchange": "-1.59",
+    "pctchange": "-3.834%",
+    "volume": "10972015",
+    "marketCap": "19446594231.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14450,11 +14394,11 @@
   {
     "symbol": "DLHC",
     "name": "DLH Holdings Corp.",
-    "lastsale": "$7.53",
-    "netchange": "-0.07",
-    "pctchange": "-0.921%",
-    "volume": "31604",
-    "marketCap": "108330104.00",
+    "lastsale": "$7.57",
+    "netchange": "0.04",
+    "pctchange": "0.531%",
+    "volume": "41953",
+    "marketCap": "108905563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -14464,11 +14408,11 @@
   {
     "symbol": "DLO",
     "name": "DLocal Limited Class A Common Shares",
-    "lastsale": "$11.69",
-    "netchange": "0.03",
-    "pctchange": "0.257%",
-    "volume": "436784",
-    "marketCap": "3460142564.00",
+    "lastsale": "$11.73",
+    "netchange": "0.04",
+    "pctchange": "0.342%",
+    "volume": "844938",
+    "marketCap": "3471982230.00",
     "country": "Uruguay",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -14478,11 +14422,11 @@
   {
     "symbol": "DLPN",
     "name": "Dolphin Entertainment Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.02",
-    "pctchange": "-1.77%",
-    "volume": "58147",
-    "marketCap": "12389849.00",
+    "lastsale": "$1.1699",
+    "netchange": "0.0599",
+    "pctchange": "5.396%",
+    "volume": "45369",
+    "marketCap": "13058454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -14492,11 +14436,11 @@
   {
     "symbol": "DLTH",
     "name": "Duluth Holdings Inc. Class B Common Stock",
-    "lastsale": "$3.41",
-    "netchange": "0.06",
-    "pctchange": "1.791%",
-    "volume": "82718",
-    "marketCap": "119954095.00",
+    "lastsale": "$3.42",
+    "netchange": "0.01",
+    "pctchange": "0.293%",
+    "volume": "72241",
+    "marketCap": "120305867.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14506,11 +14450,11 @@
   {
     "symbol": "DLTR",
     "name": "Dollar Tree Inc. Common Stock",
-    "lastsale": "$70.83",
-    "netchange": "-0.80",
-    "pctchange": "-1.117%",
-    "volume": "2447498",
-    "marketCap": "15231186730.00",
+    "lastsale": "$70.09",
+    "netchange": "-0.74",
+    "pctchange": "-1.045%",
+    "volume": "2640659",
+    "marketCap": "15072058137.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Department/Specialty Retail Stores",
@@ -14520,11 +14464,11 @@
   {
     "symbol": "DMAC",
     "name": "DiaMedica Therapeutics Inc. Common Stock",
-    "lastsale": "$5.64",
-    "netchange": "0.21",
-    "pctchange": "3.867%",
-    "volume": "149997",
-    "marketCap": "241169682.00",
+    "lastsale": "$5.38",
+    "netchange": "-0.26",
+    "pctchange": "-4.61%",
+    "volume": "86668",
+    "marketCap": "230051931.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14535,9 +14479,9 @@
     "symbol": "DMLP",
     "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests",
     "lastsale": "$32.82",
-    "netchange": "0.04",
-    "pctchange": "0.122%",
-    "volume": "62991",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "179269",
     "marketCap": "1553690792.00",
     "country": "United States",
     "ipoyear": "",
@@ -14548,11 +14492,11 @@
   {
     "symbol": "DMN",
     "name": "Damon Inc. Common Stock",
-    "lastsale": "$0.8767",
-    "netchange": "-0.0264",
-    "pctchange": "-2.923%",
-    "volume": "339832",
-    "marketCap": "18206964.00",
+    "lastsale": "$0.86",
+    "netchange": "-0.0167",
+    "pctchange": "-1.905%",
+    "volume": "193080",
+    "marketCap": "17860145.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14562,11 +14506,11 @@
   {
     "symbol": "DMRC",
     "name": "Digimarc Corporation Common Stock",
-    "lastsale": "$35.335",
-    "netchange": "-2.075",
-    "pctchange": "-5.547%",
-    "volume": "113350",
-    "marketCap": "757999494.00",
+    "lastsale": "$34.61",
+    "netchange": "-0.725",
+    "pctchange": "-2.052%",
+    "volume": "104645",
+    "marketCap": "742446936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14576,11 +14520,11 @@
   {
     "symbol": "DNLI",
     "name": "Denali Therapeutics Inc. Common Stock",
-    "lastsale": "$23.47",
-    "netchange": "-0.40",
-    "pctchange": "-1.676%",
-    "volume": "598402",
-    "marketCap": "3377840515.00",
+    "lastsale": "$22.97",
+    "netchange": "-0.50",
+    "pctchange": "-2.13%",
+    "volume": "719046",
+    "marketCap": "3305879703.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -14590,11 +14534,11 @@
   {
     "symbol": "DNTH",
     "name": "Dianthus Therapeutics Inc. Common Stock",
-    "lastsale": "$23.50",
-    "netchange": "-1.50",
-    "pctchange": "-6.00%",
-    "volume": "282903",
-    "marketCap": "695528678.00",
+    "lastsale": "$23.81",
+    "netchange": "0.31",
+    "pctchange": "1.319%",
+    "volume": "113847",
+    "marketCap": "704703737.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14604,11 +14548,11 @@
   {
     "symbol": "DNUT",
     "name": "Krispy Kreme Inc. Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "0.04",
-    "pctchange": "0.399%",
-    "volume": "1320185",
-    "marketCap": "1711900000.00",
+    "lastsale": "$9.88",
+    "netchange": "-0.19",
+    "pctchange": "-1.887%",
+    "volume": "1112184",
+    "marketCap": "1679600000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -14618,11 +14562,11 @@
   {
     "symbol": "DOCU",
     "name": "DocuSign Inc. Common Stock",
-    "lastsale": "$94.52",
-    "netchange": "-0.23",
-    "pctchange": "-0.243%",
-    "volume": "2548854",
-    "marketCap": "19095227287.00",
+    "lastsale": "$94.48",
+    "netchange": "-0.04",
+    "pctchange": "-0.042%",
+    "volume": "2691531",
+    "marketCap": "19087146362.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Computer Software: Prepackaged Software",
@@ -14632,11 +14576,11 @@
   {
     "symbol": "DOGZ",
     "name": "Dogness (International) Corporation Class A Common Stock",
-    "lastsale": "$46.77",
-    "netchange": "-1.55",
-    "pctchange": "-3.208%",
-    "volume": "117950",
-    "marketCap": "595412875.00",
+    "lastsale": "$52.88",
+    "netchange": "6.11",
+    "pctchange": "13.064%",
+    "volume": "158241",
+    "marketCap": "673197195.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Miscellaneous manufacturing industries",
@@ -14646,11 +14590,11 @@
   {
     "symbol": "DOMH",
     "name": "Dominari Holdings Inc. Common Stock",
-    "lastsale": "$1.59",
+    "lastsale": "$1.54",
     "netchange": "-0.05",
-    "pctchange": "-3.049%",
-    "volume": "3382",
-    "marketCap": "9979059.00",
+    "pctchange": "-3.145%",
+    "volume": "15820",
+    "marketCap": "9665253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14660,11 +14604,11 @@
   {
     "symbol": "DOMO",
     "name": "Domo Inc. Class B Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "-0.13",
-    "pctchange": "-1.656%",
-    "volume": "239843",
-    "marketCap": "301910479.00",
+    "lastsale": "$7.34",
+    "netchange": "-0.38",
+    "pctchange": "-4.922%",
+    "volume": "297205",
+    "marketCap": "287049601.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -14674,11 +14618,11 @@
   {
     "symbol": "DOOO",
     "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares",
-    "lastsale": "$51.52",
-    "netchange": "-1.23",
-    "pctchange": "-2.332%",
-    "volume": "127163",
-    "marketCap": "3761091737.00",
+    "lastsale": "$51.71",
+    "netchange": "0.19",
+    "pctchange": "0.369%",
+    "volume": "105404",
+    "marketCap": "3774962222.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14688,11 +14632,11 @@
   {
     "symbol": "DORM",
     "name": "Dorman Products Inc. Common Stock",
-    "lastsale": "$139.84",
-    "netchange": "-1.67",
-    "pctchange": "-1.18%",
-    "volume": "130151",
-    "marketCap": "4267564963.00",
+    "lastsale": "$137.23",
+    "netchange": "-2.61",
+    "pctchange": "-1.866%",
+    "volume": "295318",
+    "marketCap": "4187914329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -14702,11 +14646,11 @@
   {
     "symbol": "DOX",
     "name": "Amdocs Limited Ordinary Shares",
-    "lastsale": "$88.44",
-    "netchange": "1.31",
-    "pctchange": "1.504%",
-    "volume": "902233",
-    "marketCap": "10378241112.00",
+    "lastsale": "$87.30",
+    "netchange": "-1.14",
+    "pctchange": "-1.289%",
+    "volume": "554903",
+    "marketCap": "10244464599.00",
     "country": "Guernsey",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -14716,11 +14660,11 @@
   {
     "symbol": "DOYU",
     "name": "DouYu International Holdings Limited ADS",
-    "lastsale": "$11.52",
-    "netchange": "0.20",
-    "pctchange": "1.767%",
-    "volume": "69437",
-    "marketCap": "364441812.00",
+    "lastsale": "$11.70",
+    "netchange": "0.18",
+    "pctchange": "1.563%",
+    "volume": "42113",
+    "marketCap": "370136216.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -14730,11 +14674,11 @@
   {
     "symbol": "DPRO",
     "name": "Draganfly Inc. Common Shares",
-    "lastsale": "$3.88",
-    "netchange": "-0.59",
-    "pctchange": "-13.199%",
-    "volume": "254956",
-    "marketCap": "16403845.00",
+    "lastsale": "$4.36",
+    "netchange": "0.48",
+    "pctchange": "12.371%",
+    "volume": "248790",
+    "marketCap": "18433186.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -14744,25 +14688,39 @@
   {
     "symbol": "DRCT",
     "name": "Direct Digital Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.7843",
-    "netchange": "-0.0457",
-    "pctchange": "-5.506%",
-    "volume": "239609",
-    "marketCap": "11504035.00",
+    "lastsale": "$0.665",
+    "netchange": "-0.1193",
+    "pctchange": "-15.211%",
+    "volume": "250559",
+    "marketCap": "9754154.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Advertising",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/drct"
   },
+  {
+    "symbol": "DRDBU",
+    "name": "Roman DBDR Acquisition Corp. II Unit",
+    "lastsale": "$9.95",
+    "netchange": "-0.05",
+    "pctchange": "-0.50%",
+    "volume": "12286843",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/drdbu"
+  },
   {
     "symbol": "DRIO",
     "name": "DarioHealth Corp. Common Stock",
-    "lastsale": "$0.75",
-    "netchange": "-0.0277",
-    "pctchange": "-3.562%",
-    "volume": "16832",
-    "marketCap": "25572266.00",
+    "lastsale": "$0.7318",
+    "netchange": "-0.0182",
+    "pctchange": "-2.427%",
+    "volume": "35751",
+    "marketCap": "24951713.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14773,9 +14731,9 @@
     "symbol": "DRMA",
     "name": "Dermata Therapeutics Inc. Common Stock",
     "lastsale": "$1.09",
-    "netchange": "-0.19",
-    "pctchange": "-14.844%",
-    "volume": "246116",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "131497",
     "marketCap": "2224437.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14800,11 +14758,11 @@
   {
     "symbol": "DRRX",
     "name": "DURECT Corporation Common Stock",
-    "lastsale": "$0.7754",
-    "netchange": "0.0044",
-    "pctchange": "0.571%",
-    "volume": "32643",
-    "marketCap": "24069952.00",
+    "lastsale": "$0.75",
+    "netchange": "-0.0254",
+    "pctchange": "-3.276%",
+    "volume": "157825",
+    "marketCap": "23281486.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14814,11 +14772,11 @@
   {
     "symbol": "DRS",
     "name": "Leonardo DRS Inc. Common Stock",
-    "lastsale": "$34.22",
-    "netchange": "-0.87",
-    "pctchange": "-2.479%",
-    "volume": "391052",
-    "marketCap": "9047667359.00",
+    "lastsale": "$34.09",
+    "netchange": "-0.13",
+    "pctchange": "-0.38%",
+    "volume": "729632",
+    "marketCap": "9013295741.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -14831,7 +14789,7 @@
     "lastsale": "$3.07",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "18744",
+    "volume": "22269",
     "marketCap": "213888779.00",
     "country": "Israel",
     "ipoyear": "",
@@ -14842,11 +14800,11 @@
   {
     "symbol": "DRTSW",
     "name": "Alpha Tau Medical Ltd. Warrant",
-    "lastsale": "$0.23",
-    "netchange": "-0.019",
-    "pctchange": "-7.631%",
-    "volume": "2125",
-    "marketCap": "16024241.00",
+    "lastsale": "$0.2478",
+    "netchange": "0.0178",
+    "pctchange": "7.739%",
+    "volume": "11500",
+    "marketCap": "17264378.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -14856,11 +14814,11 @@
   {
     "symbol": "DRUG",
     "name": "Bright Minds Biosciences Inc. Common Stock",
-    "lastsale": "$39.50",
-    "netchange": "1.86",
-    "pctchange": "4.942%",
-    "volume": "77792",
-    "marketCap": "274465316.00",
+    "lastsale": "$41.00",
+    "netchange": "1.50",
+    "pctchange": "3.797%",
+    "volume": "155054",
+    "marketCap": "284888049.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14870,11 +14828,11 @@
   {
     "symbol": "DRVN",
     "name": "Driven Brands Holdings Inc. Common Stock",
-    "lastsale": "$17.20",
-    "netchange": "0.03",
-    "pctchange": "0.175%",
-    "volume": "726457",
-    "marketCap": "2822762503.00",
+    "lastsale": "$16.74",
+    "netchange": "-0.46",
+    "pctchange": "-2.674%",
+    "volume": "454490",
+    "marketCap": "2747270017.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -14884,11 +14842,11 @@
   {
     "symbol": "DSGN",
     "name": "Design Therapeutics Inc. Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.76",
-    "pctchange": "-11.014%",
-    "volume": "230876",
-    "marketCap": "347653167.00",
+    "lastsale": "$5.60",
+    "netchange": "-0.54",
+    "pctchange": "-8.795%",
+    "volume": "281656",
+    "marketCap": "317077807.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -14898,11 +14856,11 @@
   {
     "symbol": "DSGR",
     "name": "Distribution Solutions Group Inc. Common Stock",
-    "lastsale": "$39.04",
-    "netchange": "-0.13",
-    "pctchange": "-0.332%",
-    "volume": "33310",
-    "marketCap": "1828550835.00",
+    "lastsale": "$38.50",
+    "netchange": "-0.54",
+    "pctchange": "-1.383%",
+    "volume": "54316",
+    "marketCap": "1803258380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -14912,11 +14870,11 @@
   {
     "symbol": "DSGX",
     "name": "Descartes Systems Group Inc. (The) Common Stock",
-    "lastsale": "$121.24",
-    "netchange": "1.29",
-    "pctchange": "1.075%",
-    "volume": "125462",
-    "marketCap": "10363670975.00",
+    "lastsale": "$119.73",
+    "netchange": "-1.51",
+    "pctchange": "-1.245%",
+    "volume": "184920",
+    "marketCap": "10241636792.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -14926,11 +14884,11 @@
   {
     "symbol": "DSP",
     "name": "Viant Technology Inc. Class A Common Stock",
-    "lastsale": "$20.97",
-    "netchange": "-0.07",
-    "pctchange": "-0.333%",
-    "volume": "174792",
-    "marketCap": "1318002728.00",
+    "lastsale": "$20.58",
+    "netchange": "-0.39",
+    "pctchange": "-1.86%",
+    "volume": "169264",
+    "marketCap": "1293490517.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -14940,11 +14898,11 @@
   {
     "symbol": "DSWL",
     "name": "Deswell Industries Inc. Common Shares",
-    "lastsale": "$2.45",
-    "netchange": "-0.05",
-    "pctchange": "-2.00%",
-    "volume": "12112",
-    "marketCap": "39041336.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.816%",
+    "volume": "15474",
+    "marketCap": "38722631.00",
     "country": "Macau",
     "ipoyear": "1995",
     "industry": "Plastic Products",
@@ -14954,11 +14912,11 @@
   {
     "symbol": "DSY",
     "name": "Big Tree Cloud Holdings Limited Ordinary Shares",
-    "lastsale": "$3.40",
-    "netchange": "-0.25",
-    "pctchange": "-6.849%",
-    "volume": "58035",
-    "marketCap": "194073856.00",
+    "lastsale": "$3.58",
+    "netchange": "0.18",
+    "pctchange": "5.294%",
+    "volume": "15056",
+    "marketCap": "204348355.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14968,11 +14926,11 @@
   {
     "symbol": "DSYWW",
     "name": "Big Tree Cloud Holdings Limited Warrants",
-    "lastsale": "$0.0327",
-    "netchange": "0.0047",
-    "pctchange": "16.786%",
-    "volume": "16708",
-    "marketCap": "1866534.00",
+    "lastsale": "$0.0299",
+    "netchange": "-0.0028",
+    "pctchange": "-8.563%",
+    "volume": "2347",
+    "marketCap": "1706708.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -14983,9 +14941,9 @@
     "symbol": "DTCK",
     "name": "Davis Commodities Limited Ordinary Shares",
     "lastsale": "$1.03",
-    "netchange": "-0.11",
-    "pctchange": "-9.649%",
-    "volume": "211137",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "75708",
     "marketCap": "25235644.00",
     "country": "Singapore",
     "ipoyear": "2023",
@@ -14996,11 +14954,11 @@
   {
     "symbol": "DTI",
     "name": "Drilling Tools International Corporation Common Stock",
-    "lastsale": "$3.51",
-    "netchange": "0.11",
-    "pctchange": "3.235%",
-    "volume": "49013",
-    "marketCap": "121813483.00",
+    "lastsale": "$3.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.285%",
+    "volume": "17448",
+    "marketCap": "121466436.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -15010,11 +14968,11 @@
   {
     "symbol": "DTIL",
     "name": "Precision BioSciences Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "0.54",
-    "pctchange": "9.677%",
-    "volume": "125225",
-    "marketCap": "46946881.00",
+    "lastsale": "$5.44",
+    "netchange": "-0.68",
+    "pctchange": "-11.111%",
+    "volume": "94670",
+    "marketCap": "41730561.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15024,10 +14982,10 @@
   {
     "symbol": "DTSQ",
     "name": "DT Cloud Star Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.075",
-    "netchange": "0.025",
-    "pctchange": "0.249%",
-    "volume": "653420",
+    "lastsale": "$10.0601",
+    "netchange": "-0.0149",
+    "pctchange": "-0.148%",
+    "volume": "14101",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15035,6 +14993,20 @@
     "sector": "",
     "url": "/market-activity/stocks/dtsq"
   },
+  {
+    "symbol": "DTSQR",
+    "name": "DT Cloud Star Acquisition Corporation Right",
+    "lastsale": "$0.1366",
+    "netchange": "-0.0014",
+    "pctchange": "-1.014%",
+    "volume": "1800",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/dtsqr"
+  },
   {
     "symbol": "DTSQU",
     "name": "DT Cloud Star Acquisition Corporation Units",
@@ -15052,11 +15024,11 @@
   {
     "symbol": "DTSS",
     "name": "Datasea Inc. Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "-0.05",
-    "pctchange": "-2.165%",
-    "volume": "49102",
-    "marketCap": "16016625.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.06",
+    "pctchange": "-2.655%",
+    "volume": "22436",
+    "marketCap": "15591404.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15066,11 +15038,11 @@
   {
     "symbol": "DTST",
     "name": "Data Storage Corporation Common Stock",
-    "lastsale": "$4.55",
-    "netchange": "0.02",
-    "pctchange": "0.442%",
-    "volume": "24020",
-    "marketCap": "31915397.00",
+    "lastsale": "$4.69",
+    "netchange": "0.14",
+    "pctchange": "3.077%",
+    "volume": "24632",
+    "marketCap": "32897409.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15080,11 +15052,11 @@
   {
     "symbol": "DTSTW",
     "name": "Data Storage Corporation Warrant",
-    "lastsale": "$0.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4992",
-    "marketCap": "4629486.00",
+    "lastsale": "$0.6703",
+    "netchange": "0.0103",
+    "pctchange": "1.561%",
+    "volume": "1212",
+    "marketCap": "4701734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15094,11 +15066,11 @@
   {
     "symbol": "DUO",
     "name": "Fangdd Network Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.79",
-    "netchange": "-0.0663",
-    "pctchange": "-7.743%",
-    "volume": "7535323",
-    "marketCap": "5032300.00",
+    "lastsale": "$0.727",
+    "netchange": "-0.063",
+    "pctchange": "-7.975%",
+    "volume": "4919954",
+    "marketCap": "4630990.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -15108,11 +15080,11 @@
   {
     "symbol": "DUOL",
     "name": "Duolingo Inc. Class A Common Stock",
-    "lastsale": "$339.52",
-    "netchange": "-4.83",
-    "pctchange": "-1.403%",
-    "volume": "423950",
-    "marketCap": "14933637132.00",
+    "lastsale": "$338.07",
+    "netchange": "-1.45",
+    "pctchange": "-0.427%",
+    "volume": "517800",
+    "marketCap": "14869859523.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -15122,11 +15094,11 @@
   {
     "symbol": "DUOT",
     "name": "Duos Technologies Group Inc. Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "49032",
-    "marketCap": "37679600.00",
+    "lastsale": "$4.10",
+    "netchange": "-0.38",
+    "pctchange": "-8.482%",
+    "volume": "194216",
+    "marketCap": "34483563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15136,11 +15108,11 @@
   {
     "symbol": "DVAX",
     "name": "Dynavax Technologies Corporation Common Stock",
-    "lastsale": "$12.99",
-    "netchange": "0.08",
-    "pctchange": "0.62%",
-    "volume": "1226881",
-    "marketCap": "1707594747.00",
+    "lastsale": "$12.96",
+    "netchange": "-0.03",
+    "pctchange": "-0.231%",
+    "volume": "1379597",
+    "marketCap": "1703651111.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15150,11 +15122,11 @@
   {
     "symbol": "DWSN",
     "name": "Dawson Geophysical Company Common Stock",
-    "lastsale": "$1.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.694%",
-    "volume": "6757",
-    "marketCap": "44306315.00",
+    "lastsale": "$1.504",
+    "netchange": "0.074",
+    "pctchange": "5.175%",
+    "volume": "6832",
+    "marketCap": "46599089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15164,11 +15136,11 @@
   {
     "symbol": "DWTX",
     "name": "Dogwood Therapeutics Inc. Common Stock",
-    "lastsale": "$2.41",
-    "netchange": "-0.26",
-    "pctchange": "-9.738%",
-    "volume": "14466",
-    "marketCap": "3210549.00",
+    "lastsale": "$2.36",
+    "netchange": "-0.05",
+    "pctchange": "-2.075%",
+    "volume": "4932",
+    "marketCap": "3143940.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15178,11 +15150,11 @@
   {
     "symbol": "DXCM",
     "name": "DexCom Inc. Common Stock",
-    "lastsale": "$78.93",
-    "netchange": "-1.54",
-    "pctchange": "-1.914%",
-    "volume": "3209753",
-    "marketCap": "30829694133.00",
+    "lastsale": "$77.19",
+    "netchange": "-1.74",
+    "pctchange": "-2.204%",
+    "volume": "2954445",
+    "marketCap": "30150058154.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -15192,11 +15164,11 @@
   {
     "symbol": "DXLG",
     "name": "Destination XL Group Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "-0.06",
-    "pctchange": "-2.281%",
-    "volume": "118327",
-    "marketCap": "139569599.00",
+    "lastsale": "$2.52",
+    "netchange": "-0.05",
+    "pctchange": "-1.946%",
+    "volume": "130450",
+    "marketCap": "136854237.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15206,11 +15178,11 @@
   {
     "symbol": "DXPE",
     "name": "DXP Enterprises Inc. Common Stock",
-    "lastsale": "$80.58",
-    "netchange": "-0.24",
-    "pctchange": "-0.297%",
-    "volume": "284824",
-    "marketCap": "1264693672.00",
+    "lastsale": "$79.60",
+    "netchange": "-0.98",
+    "pctchange": "-1.216%",
+    "volume": "221022",
+    "marketCap": "1249312687.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15220,11 +15192,11 @@
   {
     "symbol": "DXR",
     "name": "Daxor Corporation Common Stock",
-    "lastsale": "$8.40",
-    "netchange": "-0.52",
-    "pctchange": "-5.83%",
-    "volume": "17953",
-    "marketCap": "40656000.00",
+    "lastsale": "$8.1601",
+    "netchange": "-0.2399",
+    "pctchange": "-2.856%",
+    "volume": "9171",
+    "marketCap": "39494884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -15234,11 +15206,11 @@
   {
     "symbol": "DYAI",
     "name": "Dyadic International Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.03",
-    "pctchange": "-1.818%",
-    "volume": "19212",
-    "marketCap": "47934781.00",
+    "lastsale": "$1.63",
+    "netchange": "0.01",
+    "pctchange": "0.617%",
+    "volume": "33983",
+    "marketCap": "48230675.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15262,11 +15234,11 @@
   {
     "symbol": "DYN",
     "name": "Dyne Therapeutics Inc. Common Stock",
-    "lastsale": "$25.61",
-    "netchange": "-1.86",
-    "pctchange": "-6.771%",
-    "volume": "847188",
-    "marketCap": "2606226184.00",
+    "lastsale": "$25.73",
+    "netchange": "0.12",
+    "pctchange": "0.469%",
+    "volume": "840351",
+    "marketCap": "2618438099.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15276,10 +15248,10 @@
   {
     "symbol": "DYNX",
     "name": "Dynamix Corporation Class A Ordinary Shares",
-    "lastsale": "$9.79",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3420",
+    "lastsale": "$9.8101",
+    "netchange": "0.0201",
+    "pctchange": "0.205%",
+    "volume": "15588",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15290,10 +15262,10 @@
   {
     "symbol": "DYNXU",
     "name": "Dynamix Corporation Unit",
-    "lastsale": "$9.949",
-    "netchange": "0.0157",
-    "pctchange": "0.158%",
-    "volume": "5101",
+    "lastsale": "$9.935",
+    "netchange": "-0.014",
+    "pctchange": "-0.141%",
+    "volume": "15091",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15307,7 +15279,7 @@
     "lastsale": "$0.25",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1057",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -15318,11 +15290,11 @@
   {
     "symbol": "EA",
     "name": "Electronic Arts Inc. Common Stock",
-    "lastsale": "$162.59",
-    "netchange": "-1.33",
-    "pctchange": "-0.811%",
-    "volume": "2600175",
-    "marketCap": "42642937966.00",
+    "lastsale": "$157.62",
+    "netchange": "-4.97",
+    "pctchange": "-3.057%",
+    "volume": "2820560",
+    "marketCap": "41339442046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -15332,11 +15304,11 @@
   {
     "symbol": "EAST",
     "name": "Eastside Distilling Inc. Common Stock",
-    "lastsale": "$0.7551",
-    "netchange": "-0.0069",
-    "pctchange": "-0.906%",
-    "volume": "36930",
-    "marketCap": "3768753.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.0451",
+    "pctchange": "-5.973%",
+    "volume": "28615",
+    "marketCap": "3543656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -15346,11 +15318,11 @@
   {
     "symbol": "EBAY",
     "name": "eBay Inc. Common Stock",
-    "lastsale": "$63.90",
-    "netchange": "0.73",
-    "pctchange": "1.156%",
-    "volume": "3770704",
-    "marketCap": "30608100000.00",
+    "lastsale": "$63.84",
+    "netchange": "-0.06",
+    "pctchange": "-0.094%",
+    "volume": "4278542",
+    "marketCap": "30579360000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Business Services",
@@ -15360,11 +15332,11 @@
   {
     "symbol": "EBC",
     "name": "Eastern Bankshares Inc. Common Stock",
-    "lastsale": "$17.99",
-    "netchange": "-0.16",
-    "pctchange": "-0.882%",
-    "volume": "857455",
-    "marketCap": "3861794908.00",
+    "lastsale": "$17.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.222%",
+    "volume": "909744",
+    "marketCap": "3853208371.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Savings Institutions",
@@ -15374,11 +15346,11 @@
   {
     "symbol": "EBMT",
     "name": "Eagle Bancorp Montana Inc. Common Stock",
-    "lastsale": "$16.83",
-    "netchange": "-0.30",
-    "pctchange": "-1.751%",
-    "volume": "15324",
-    "marketCap": "134922475.00",
+    "lastsale": "$16.75",
+    "netchange": "-0.08",
+    "pctchange": "-0.475%",
+    "volume": "13411",
+    "marketCap": "134281132.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -15388,11 +15360,11 @@
   {
     "symbol": "EBON",
     "name": "Ebang International Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$7.87",
-    "netchange": "-0.80",
-    "pctchange": "-9.227%",
-    "volume": "91391",
-    "marketCap": "51500792.00",
+    "lastsale": "$7.61",
+    "netchange": "-0.26",
+    "pctchange": "-3.304%",
+    "volume": "41078",
+    "marketCap": "49799368.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Semiconductors",
@@ -15402,11 +15374,11 @@
   {
     "symbol": "EBTC",
     "name": "Enterprise Bancorp Inc Common Stock",
-    "lastsale": "$43.21",
-    "netchange": "-0.03",
-    "pctchange": "-0.069%",
-    "volume": "65231",
-    "marketCap": "537065300.00",
+    "lastsale": "$42.75",
+    "netchange": "-0.46",
+    "pctchange": "-1.065%",
+    "volume": "94686",
+    "marketCap": "531347873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15416,11 +15388,11 @@
   {
     "symbol": "ECBK",
     "name": "ECB Bancorp Inc. Common Stock",
-    "lastsale": "$15.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.199%",
-    "volume": "3296",
-    "marketCap": "137218691.00",
+    "lastsale": "$15.23",
+    "netchange": "0.18",
+    "pctchange": "1.196%",
+    "volume": "6343",
+    "marketCap": "138859845.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Banks",
@@ -15430,11 +15402,11 @@
   {
     "symbol": "ECDA",
     "name": "ECD Automotive Design Inc. Common Stock",
-    "lastsale": "$0.9501",
-    "netchange": "-0.0309",
-    "pctchange": "-3.15%",
-    "volume": "34909",
-    "marketCap": "32920644.00",
+    "lastsale": "$1.01",
+    "netchange": "0.0599",
+    "pctchange": "6.305%",
+    "volume": "94004",
+    "marketCap": "34996159.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15444,11 +15416,11 @@
   {
     "symbol": "ECDAW",
     "name": "ECD Automotive Design Inc. Warrant ",
-    "lastsale": "$0.0211",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
-    "marketCap": "731108.00",
+    "lastsale": "$0.0257",
+    "netchange": "0.0046",
+    "pctchange": "21.801%",
+    "volume": "40920",
+    "marketCap": "890496.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Auto Manufacturing",
@@ -15458,11 +15430,11 @@
   {
     "symbol": "ECOR",
     "name": "electroCore Inc. Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "-1.10",
-    "pctchange": "-7.586%",
-    "volume": "131648",
-    "marketCap": "87831519.00",
+    "lastsale": "$13.61",
+    "netchange": "0.21",
+    "pctchange": "1.567%",
+    "volume": "65079",
+    "marketCap": "89207984.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -15472,11 +15444,11 @@
   {
     "symbol": "ECPG",
     "name": "Encore Capital Group Inc Common Stock",
-    "lastsale": "$49.06",
-    "netchange": "-0.22",
-    "pctchange": "-0.446%",
-    "volume": "149458",
-    "marketCap": "1162294736.00",
+    "lastsale": "$49.23",
+    "netchange": "0.17",
+    "pctchange": "0.347%",
+    "volume": "87162",
+    "marketCap": "1166322256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -15486,11 +15458,11 @@
   {
     "symbol": "ECX",
     "name": "ECARX Holdings Inc. Class A Ordinary shares",
-    "lastsale": "$1.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.505%",
-    "volume": "764195",
-    "marketCap": "665761431.00",
+    "lastsale": "$1.98",
+    "netchange": "0.01",
+    "pctchange": "0.508%",
+    "volume": "618300",
+    "marketCap": "669140931.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15500,11 +15472,11 @@
   {
     "symbol": "ECXWW",
     "name": "ECARX Holdings Inc. Warrants",
-    "lastsale": "$0.026",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23286",
-    "marketCap": "8786699.00",
+    "lastsale": "$0.0244",
+    "netchange": "-0.0016",
+    "pctchange": "-6.154%",
+    "volume": "4974",
+    "marketCap": "8245979.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -15515,9 +15487,9 @@
     "symbol": "EDAP",
     "name": "EDAP TMS S.A. American Depositary Shares",
     "lastsale": "$2.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.901%",
-    "volume": "57003",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "36280",
     "marketCap": "81628314.00",
     "country": "France",
     "ipoyear": "1997",
@@ -15528,11 +15500,11 @@
   {
     "symbol": "EDBL",
     "name": "Edible Garden AG Incorporated Common Stock",
-    "lastsale": "$0.1594",
-    "netchange": "-0.0105",
-    "pctchange": "-6.18%",
-    "volume": "631148",
-    "marketCap": "3013466.00",
+    "lastsale": "$0.1574",
+    "netchange": "-0.002",
+    "pctchange": "-1.255%",
+    "volume": "999646",
+    "marketCap": "2975656.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15542,11 +15514,11 @@
   {
     "symbol": "EDBLW",
     "name": "Edible Garden AG Incorporated Warrant",
-    "lastsale": "$0.0096",
-    "netchange": "-0.0014",
-    "pctchange": "-12.727%",
-    "volume": "486",
-    "marketCap": "181489.00",
+    "lastsale": "$0.0108",
+    "netchange": "0.0012",
+    "pctchange": "12.50%",
+    "volume": "4578",
+    "marketCap": "204175.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Farming/Seeds/Milling",
@@ -15556,11 +15528,11 @@
   {
     "symbol": "EDIT",
     "name": "Editas Medicine Inc. Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.10",
-    "pctchange": "-5.025%",
-    "volume": "3536185",
-    "marketCap": "156015907.00",
+    "lastsale": "$1.44",
+    "netchange": "-0.45",
+    "pctchange": "-23.81%",
+    "volume": "10538851",
+    "marketCap": "118869263.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15570,11 +15542,11 @@
   {
     "symbol": "EDRY",
     "name": "EuroDry Ltd. Common Shares ",
-    "lastsale": "$13.00",
-    "netchange": "-0.03",
-    "pctchange": "-0.23%",
-    "volume": "8774",
-    "marketCap": "36821421.00",
+    "lastsale": "$12.32",
+    "netchange": "-0.68",
+    "pctchange": "-5.231%",
+    "volume": "20168",
+    "marketCap": "34895377.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15584,11 +15556,11 @@
   {
     "symbol": "EDSA",
     "name": "Edesa Biotech Inc. Common Shares",
-    "lastsale": "$1.80",
-    "netchange": "0.02",
-    "pctchange": "1.124%",
-    "volume": "5859",
-    "marketCap": "5788742.00",
+    "lastsale": "$1.9361",
+    "netchange": "0.1361",
+    "pctchange": "7.561%",
+    "volume": "32208",
+    "marketCap": "6226436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15598,11 +15570,11 @@
   {
     "symbol": "EDTK",
     "name": "Skillful Craftsman Education Technology Limited Ordinary Share",
-    "lastsale": "$1.04",
-    "netchange": "0.03",
-    "pctchange": "2.97%",
-    "volume": "1441",
-    "marketCap": "16566629.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.03",
+    "pctchange": "-2.885%",
+    "volume": "2245",
+    "marketCap": "16088746.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -15612,11 +15584,11 @@
   {
     "symbol": "EDUC",
     "name": "Educational Development Corporation Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "0.02",
-    "pctchange": "1.093%",
-    "volume": "5326",
-    "marketCap": "15875962.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.541%",
+    "volume": "7000",
+    "marketCap": "15790146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -15626,11 +15598,11 @@
   {
     "symbol": "EEFT",
     "name": "Euronet Worldwide Inc. Common Stock",
-    "lastsale": "$103.40",
-    "netchange": "-1.52",
-    "pctchange": "-1.449%",
-    "volume": "135939",
-    "marketCap": "4542530542.00",
+    "lastsale": "$103.46",
+    "netchange": "0.06",
+    "pctchange": "0.058%",
+    "volume": "243973",
+    "marketCap": "4545166440.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -15640,11 +15612,11 @@
   {
     "symbol": "EEIQ",
     "name": "EpicQuest Education Group International Limited Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10625",
-    "marketCap": "12894100.00",
+    "lastsale": "$1.025",
+    "netchange": "-0.015",
+    "pctchange": "-1.442%",
+    "volume": "4939",
+    "marketCap": "12708127.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15654,11 +15626,11 @@
   {
     "symbol": "EFOI",
     "name": "Energy Focus Inc. Common Stock",
-    "lastsale": "$1.405",
-    "netchange": "-0.055",
-    "pctchange": "-3.767%",
-    "volume": "5206",
-    "marketCap": "7391341.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.035",
+    "pctchange": "-2.491%",
+    "volume": "14822",
+    "marketCap": "7207215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15668,11 +15640,11 @@
   {
     "symbol": "EFSC",
     "name": "Enterprise Financial Services Corporation Common Stock",
-    "lastsale": "$59.54",
-    "netchange": "-0.82",
-    "pctchange": "-1.359%",
-    "volume": "133710",
-    "marketCap": "2210589212.00",
+    "lastsale": "$59.21",
+    "netchange": "-0.33",
+    "pctchange": "-0.554%",
+    "volume": "194800",
+    "marketCap": "2198337038.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15682,11 +15654,11 @@
   {
     "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": "$20.45",
-    "netchange": "-0.115",
-    "pctchange": "-0.559%",
-    "volume": "3057",
-    "marketCap": "759263510.00",
+    "lastsale": "$20.46",
+    "netchange": "0.01",
+    "pctchange": "0.049%",
+    "volume": "1356",
+    "marketCap": "759634788.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -15724,11 +15696,11 @@
   {
     "symbol": "EH",
     "name": "EHang Holdings Limited ADS",
-    "lastsale": "$15.16",
-    "netchange": "-0.16",
-    "pctchange": "-1.044%",
-    "volume": "671502",
-    "marketCap": "962747034.00",
+    "lastsale": "$15.34",
+    "netchange": "0.18",
+    "pctchange": "1.187%",
+    "volume": "870451",
+    "marketCap": "974178067.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -15738,11 +15710,11 @@
   {
     "symbol": "EHGO",
     "name": "Eshallgo Inc. Class A Ordinary Shares",
-    "lastsale": "$4.13",
-    "netchange": "-0.03",
-    "pctchange": "-0.721%",
-    "volume": "64832",
-    "marketCap": "84603050.00",
+    "lastsale": "$4.35",
+    "netchange": "0.22",
+    "pctchange": "5.327%",
+    "volume": "121586",
+    "marketCap": "89109750.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -15752,11 +15724,11 @@
   {
     "symbol": "EHTH",
     "name": "eHealth Inc. Common Stock",
-    "lastsale": "$5.69",
-    "netchange": "-0.06",
-    "pctchange": "-1.043%",
-    "volume": "145437",
-    "marketCap": "168615696.00",
+    "lastsale": "$5.74",
+    "netchange": "0.05",
+    "pctchange": "0.879%",
+    "volume": "106620",
+    "marketCap": "170097381.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Specialty Insurers",
@@ -15766,11 +15738,11 @@
   {
     "symbol": "EJH",
     "name": "E-Home Household Service Holdings Limited Ordinary Shares",
-    "lastsale": "$0.705",
-    "netchange": "-0.0098",
-    "pctchange": "-1.371%",
-    "volume": "207984",
-    "marketCap": "6126571.00",
+    "lastsale": "$0.6772",
+    "netchange": "-0.0278",
+    "pctchange": "-3.943%",
+    "volume": "181254",
+    "marketCap": "5884984.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15780,11 +15752,11 @@
   {
     "symbol": "EKSO",
     "name": "Ekso Bionics Holdings Inc. Common Stock",
-    "lastsale": "$0.571",
-    "netchange": "-0.0671",
-    "pctchange": "-10.516%",
-    "volume": "280695",
-    "marketCap": "12561069.00",
+    "lastsale": "$0.5667",
+    "netchange": "-0.0043",
+    "pctchange": "-0.753%",
+    "volume": "231888",
+    "marketCap": "12466476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15794,11 +15766,11 @@
   {
     "symbol": "ELAB",
     "name": "Elevai Labs Inc. Common Stock",
-    "lastsale": "$2.23",
-    "netchange": "-0.26",
-    "pctchange": "-10.442%",
-    "volume": "364309",
-    "marketCap": "6846100.00",
+    "lastsale": "$2.29",
+    "netchange": "0.06",
+    "pctchange": "2.691%",
+    "volume": "375985",
+    "marketCap": "7030300.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15808,11 +15780,11 @@
   {
     "symbol": "ELBM",
     "name": "Electra Battery Materials Corporation Common Stock",
-    "lastsale": "$0.429",
-    "netchange": "-0.001",
-    "pctchange": "-0.233%",
-    "volume": "26727",
-    "marketCap": "24612504.00",
+    "lastsale": "$0.421",
+    "netchange": "-0.008",
+    "pctchange": "-1.865%",
+    "volume": "37114",
+    "marketCap": "24153529.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15822,11 +15794,11 @@
   {
     "symbol": "ELDN",
     "name": "Eledon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "-0.26",
-    "pctchange": "-5.579%",
-    "volume": "426758",
-    "marketCap": "262852810.00",
+    "lastsale": "$4.38",
+    "netchange": "-0.02",
+    "pctchange": "-0.455%",
+    "volume": "414383",
+    "marketCap": "261658025.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15836,11 +15808,11 @@
   {
     "symbol": "ELEV",
     "name": "Elevation Oncology Inc. Common stock",
-    "lastsale": "$0.6696",
-    "netchange": "-0.0504",
-    "pctchange": "-7.00%",
-    "volume": "1209896",
-    "marketCap": "39586119.00",
+    "lastsale": "$0.6361",
+    "netchange": "-0.0335",
+    "pctchange": "-5.003%",
+    "volume": "872250",
+    "marketCap": "37605631.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15850,10 +15822,10 @@
   {
     "symbol": "ELPW",
     "name": "Elong Power Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.07",
-    "netchange": "-0.02",
-    "pctchange": "-1.835%",
-    "volume": "127578",
+    "lastsale": "$1.1195",
+    "netchange": "0.0495",
+    "pctchange": "4.626%",
+    "volume": "81198",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -15864,11 +15836,11 @@
   {
     "symbol": "ELSE",
     "name": "Electro-Sensors Inc. Common Stock",
-    "lastsale": "$4.55",
-    "netchange": "0.15",
-    "pctchange": "3.409%",
-    "volume": "1361",
-    "marketCap": "15597496.00",
+    "lastsale": "$4.6201",
+    "netchange": "0.0701",
+    "pctchange": "1.541%",
+    "volume": "6240",
+    "marketCap": "15837800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15878,11 +15850,11 @@
   {
     "symbol": "ELTK",
     "name": "Eltek Ltd. Ordinary Shares",
-    "lastsale": "$11.025",
-    "netchange": "0.005",
-    "pctchange": "0.045%",
-    "volume": "11955",
-    "marketCap": "73977750.00",
+    "lastsale": "$11.02",
+    "netchange": "-0.005",
+    "pctchange": "-0.045%",
+    "volume": "9397",
+    "marketCap": "73944200.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Electrical Products",
@@ -15892,11 +15864,11 @@
   {
     "symbol": "ELTX",
     "name": "Elicio Therapeutics Inc. Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "-0.33",
-    "pctchange": "-6.203%",
-    "volume": "13721",
-    "marketCap": "53848717.00",
+    "lastsale": "$5.07",
+    "netchange": "0.08",
+    "pctchange": "1.603%",
+    "volume": "8382",
+    "marketCap": "54712023.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15906,11 +15878,11 @@
   {
     "symbol": "ELUT",
     "name": "Elutia Inc. Class A Common Stock",
-    "lastsale": "$3.96",
-    "netchange": "-0.05",
-    "pctchange": "-1.247%",
-    "volume": "17477",
-    "marketCap": "136865908.00",
+    "lastsale": "$4.14",
+    "netchange": "0.18",
+    "pctchange": "4.545%",
+    "volume": "25605",
+    "marketCap": "143087086.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -15920,11 +15892,11 @@
   {
     "symbol": "ELVA",
     "name": "Electrovaya Inc. Common Shares",
-    "lastsale": "$2.85",
-    "netchange": "0.32",
-    "pctchange": "12.648%",
-    "volume": "201612",
-    "marketCap": "97282370.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.27",
+    "pctchange": "-9.474%",
+    "volume": "184264",
+    "marketCap": "88066146.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -15934,11 +15906,11 @@
   {
     "symbol": "ELVN",
     "name": "Enliven Therapeutics Inc. Common Stock",
-    "lastsale": "$23.00",
-    "netchange": "-1.08",
-    "pctchange": "-4.485%",
-    "volume": "198064",
-    "marketCap": "1123760818.00",
+    "lastsale": "$23.15",
+    "netchange": "0.15",
+    "pctchange": "0.652%",
+    "volume": "153664",
+    "marketCap": "1131089693.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -15949,9 +15921,9 @@
     "symbol": "ELWS",
     "name": "Earlyworks Co. Ltd. American Depositary Shares",
     "lastsale": "$2.73",
-    "netchange": "0.07",
-    "pctchange": "2.632%",
-    "volume": "26128",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20040",
     "marketCap": "8231987.00",
     "country": "Japan",
     "ipoyear": "2023",
@@ -15962,11 +15934,11 @@
   {
     "symbol": "EM",
     "name": "Smart Share Global Limited American Depositary Shares",
-    "lastsale": "$0.70",
-    "netchange": "-0.0359",
-    "pctchange": "-4.878%",
-    "volume": "13171",
-    "marketCap": "181702698.00",
+    "lastsale": "$0.7601",
+    "netchange": "0.0601",
+    "pctchange": "8.586%",
+    "volume": "122616",
+    "marketCap": "197303173.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -15976,11 +15948,11 @@
   {
     "symbol": "EMBC",
     "name": "Embecta Corp. Common Stock",
-    "lastsale": "$19.68",
-    "netchange": "-0.24",
-    "pctchange": "-1.205%",
-    "volume": "305155",
-    "marketCap": "1135572014.00",
+    "lastsale": "$19.51",
+    "netchange": "-0.17",
+    "pctchange": "-0.864%",
+    "volume": "246509",
+    "marketCap": "1134127245.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -16001,14 +15973,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/emcg"
   },
+  {
+    "symbol": "EMCGW",
+    "name": "Embrace Change Acquisition Corp Warrants",
+    "lastsale": "$0.0126",
+    "netchange": "-0.0104",
+    "pctchange": "-45.217%",
+    "volume": "314",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/emcgw"
+  },
   {
     "symbol": "EMKR",
     "name": "EMCORE Corporation Common Stock",
-    "lastsale": "$2.945",
-    "netchange": "0.015",
-    "pctchange": "0.512%",
-    "volume": "206776",
-    "marketCap": "26701196.00",
+    "lastsale": "$2.95",
+    "netchange": "0.005",
+    "pctchange": "0.17%",
+    "volume": "65009",
+    "marketCap": "26746529.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -16018,11 +16004,11 @@
   {
     "symbol": "EML",
     "name": "Eastern Company (The) Common Stock",
-    "lastsale": "$28.93",
-    "netchange": "-0.04",
-    "pctchange": "-0.138%",
-    "volume": "4646",
-    "marketCap": "178879368.00",
+    "lastsale": "$28.99",
+    "netchange": "0.06",
+    "pctchange": "0.207%",
+    "volume": "10322",
+    "marketCap": "179250359.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16032,11 +16018,11 @@
   {
     "symbol": "ENGN",
     "name": "enGene Holdings Inc. Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "-0.91",
-    "pctchange": "-12.133%",
-    "volume": "130001",
-    "marketCap": "291380652.00",
+    "lastsale": "$6.08",
+    "netchange": "-0.51",
+    "pctchange": "-7.739%",
+    "volume": "964372",
+    "marketCap": "268830708.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16046,11 +16032,11 @@
   {
     "symbol": "ENGNW",
     "name": "enGene Holdings Inc. Warrants",
-    "lastsale": "$0.97",
-    "netchange": "-0.30",
-    "pctchange": "-23.622%",
-    "volume": "5064",
-    "marketCap": "42889110.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.07",
+    "pctchange": "-7.216%",
+    "volume": "3623",
+    "marketCap": "39794019.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16060,11 +16046,11 @@
   {
     "symbol": "ENLT",
     "name": "Enlight Renewable Energy Ltd. Ordinary Shares",
-    "lastsale": "$16.04",
-    "netchange": "-0.19",
-    "pctchange": "-1.171%",
-    "volume": "2301",
-    "marketCap": "1892120329.00",
+    "lastsale": "$15.95",
+    "netchange": "-0.09",
+    "pctchange": "-0.561%",
+    "volume": "2104",
+    "marketCap": "1881503693.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -16074,11 +16060,11 @@
   {
     "symbol": "ENLV",
     "name": "Enlivex Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$1.21",
-    "netchange": "-0.05",
-    "pctchange": "-3.968%",
-    "volume": "151994",
-    "marketCap": "25264800.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.826%",
+    "volume": "122913",
+    "marketCap": "25056000.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16088,11 +16074,11 @@
   {
     "symbol": "ENPH",
     "name": "Enphase Energy Inc. Common Stock",
-    "lastsale": "$73.00",
-    "netchange": "-1.23",
-    "pctchange": "-1.657%",
-    "volume": "1989696",
-    "marketCap": "9862783479.00",
+    "lastsale": "$73.84",
+    "netchange": "0.84",
+    "pctchange": "1.151%",
+    "volume": "1923104",
+    "marketCap": "9976273042.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -16102,11 +16088,11 @@
   {
     "symbol": "ENSC",
     "name": "Ensysce Biosciences Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "-0.67",
-    "pctchange": "-9.867%",
-    "volume": "93618",
-    "marketCap": "7986196.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.50",
+    "pctchange": "-8.17%",
+    "volume": "135891",
+    "marketCap": "7333729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16116,11 +16102,11 @@
   {
     "symbol": "ENSG",
     "name": "The Ensign Group Inc. Common Stock",
-    "lastsale": "$141.28",
-    "netchange": "-1.61",
-    "pctchange": "-1.127%",
-    "volume": "297347",
-    "marketCap": "8094733953.00",
+    "lastsale": "$142.42",
+    "netchange": "1.14",
+    "pctchange": "0.807%",
+    "volume": "300824",
+    "marketCap": "8160051030.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Hospital/Nursing Management",
@@ -16130,11 +16116,11 @@
   {
     "symbol": "ENTA",
     "name": "Enanta Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.29",
-    "netchange": "-0.71",
-    "pctchange": "-10.143%",
-    "volume": "780618",
-    "marketCap": "133312311.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.26",
+    "pctchange": "-4.134%",
+    "volume": "674774",
+    "marketCap": "127801786.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16144,11 +16130,11 @@
   {
     "symbol": "ENTG",
     "name": "Entegris Inc. Common Stock",
-    "lastsale": "$107.30",
-    "netchange": "-1.77",
-    "pctchange": "-1.623%",
-    "volume": "1526895",
-    "marketCap": "16202081215.00",
+    "lastsale": "$106.66",
+    "netchange": "-0.64",
+    "pctchange": "-0.596%",
+    "volume": "2238292",
+    "marketCap": "16105442520.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Plastic Products",
@@ -16158,11 +16144,11 @@
   {
     "symbol": "ENTO",
     "name": "Entero Therapeutics Inc. Common Stock",
-    "lastsale": "$0.6267",
-    "netchange": "0.0387",
-    "pctchange": "6.582%",
-    "volume": "425657",
-    "marketCap": "2979351.00",
+    "lastsale": "$0.5839",
+    "netchange": "-0.0428",
+    "pctchange": "-6.829%",
+    "volume": "68721",
+    "marketCap": "2775878.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16172,11 +16158,11 @@
   {
     "symbol": "ENTX",
     "name": "Entera Bio Ltd. Ordinary Shares",
-    "lastsale": "$2.20",
+    "lastsale": "$2.16",
     "netchange": "-0.04",
-    "pctchange": "-1.786%",
-    "volume": "109885",
-    "marketCap": "81030884.00",
+    "pctchange": "-1.818%",
+    "volume": "33193",
+    "marketCap": "79557595.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16186,11 +16172,11 @@
   {
     "symbol": "ENVB",
     "name": "Enveric Biosciences Inc. Common Stock",
-    "lastsale": "$0.3553",
-    "netchange": "-0.0027",
-    "pctchange": "-0.754%",
-    "volume": "63720",
-    "marketCap": "3533430.00",
+    "lastsale": "$0.3635",
+    "netchange": "0.0082",
+    "pctchange": "2.308%",
+    "volume": "53790",
+    "marketCap": "3614978.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16200,11 +16186,11 @@
   {
     "symbol": "ENVX",
     "name": "Enovix Corporation Common Stock",
-    "lastsale": "$9.10",
-    "netchange": "-0.28",
-    "pctchange": "-2.985%",
-    "volume": "3287791",
-    "marketCap": "1619592556.00",
+    "lastsale": "$8.98",
+    "netchange": "-0.12",
+    "pctchange": "-1.319%",
+    "volume": "3025969",
+    "marketCap": "1598235292.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16214,11 +16200,11 @@
   {
     "symbol": "EOLS",
     "name": "Evolus Inc. Common Stock",
-    "lastsale": "$11.58",
-    "netchange": "-0.54",
-    "pctchange": "-4.455%",
-    "volume": "671176",
-    "marketCap": "733262889.00",
+    "lastsale": "$11.51",
+    "netchange": "-0.07",
+    "pctchange": "-0.604%",
+    "volume": "395023",
+    "marketCap": "728830384.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16228,11 +16214,11 @@
   {
     "symbol": "EOSE",
     "name": "Eos Energy Enterprises Inc. Class A Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.03",
-    "pctchange": "0.932%",
-    "volume": "5843042",
-    "marketCap": "708215173.00",
+    "lastsale": "$3.40",
+    "netchange": "0.15",
+    "pctchange": "4.615%",
+    "volume": "4903065",
+    "marketCap": "740902027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16243,9 +16229,9 @@
     "symbol": "EOSEW",
     "name": "Eos Energy Enterprises Inc. Warrant",
     "lastsale": "$0.18",
-    "netchange": "-0.01",
-    "pctchange": "-5.263%",
-    "volume": "70442",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "177682",
     "marketCap": "39224225.00",
     "country": "United States",
     "ipoyear": "",
@@ -16257,9 +16243,9 @@
     "symbol": "EPIX",
     "name": "ESSA Pharma Inc. Common Stock",
     "lastsale": "$1.64",
-    "netchange": "-0.04",
-    "pctchange": "-2.381%",
-    "volume": "133936",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "178125",
     "marketCap": "72765093.00",
     "country": "Canada",
     "ipoyear": "",
@@ -16270,11 +16256,11 @@
   {
     "symbol": "EPOW",
     "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares",
-    "lastsale": "$0.7948",
-    "netchange": "-0.042",
-    "pctchange": "-5.019%",
-    "volume": "3715",
-    "marketCap": "20777145.00",
+    "lastsale": "$0.73",
+    "netchange": "-0.0648",
+    "pctchange": "-8.153%",
+    "volume": "7395",
+    "marketCap": "19083186.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -16284,11 +16270,11 @@
   {
     "symbol": "EPRX",
     "name": "Eupraxia Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.375",
-    "netchange": "-0.075",
-    "pctchange": "-2.174%",
-    "volume": "14717",
-    "marketCap": "120226116.00",
+    "lastsale": "$3.4431",
+    "netchange": "0.0681",
+    "pctchange": "2.018%",
+    "volume": "5053",
+    "marketCap": "122652012.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Pharmaceuticals and Biotechnology",
@@ -16298,11 +16284,11 @@
   {
     "symbol": "EPSN",
     "name": "Epsilon Energy Ltd. Common Share",
-    "lastsale": "$6.12",
-    "netchange": "0.07",
-    "pctchange": "1.157%",
-    "volume": "50641",
-    "marketCap": "133766835.00",
+    "lastsale": "$6.01",
+    "netchange": "-0.11",
+    "pctchange": "-1.797%",
+    "volume": "9221",
+    "marketCap": "131362529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -16312,11 +16298,11 @@
   {
     "symbol": "EQ",
     "name": "Equillium Inc. Common Stock",
-    "lastsale": "$0.7017",
-    "netchange": "-0.0011",
-    "pctchange": "-0.157%",
-    "volume": "31991",
-    "marketCap": "24861766.00",
+    "lastsale": "$0.7049",
+    "netchange": "0.0032",
+    "pctchange": "0.456%",
+    "volume": "86274",
+    "marketCap": "24975145.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16326,11 +16312,11 @@
   {
     "symbol": "EQIX",
     "name": "Equinix Inc. Common Stock REIT",
-    "lastsale": "$975.30",
-    "netchange": "1.73",
-    "pctchange": "0.178%",
-    "volume": "284475",
-    "marketCap": "94104928781.00",
+    "lastsale": "$965.00",
+    "netchange": "-10.30",
+    "pctchange": "-1.056%",
+    "volume": "394530",
+    "marketCap": "93111100455.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -16340,11 +16326,11 @@
   {
     "symbol": "ERAS",
     "name": "Erasca Inc. Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.15",
-    "pctchange": "-5.396%",
-    "volume": "1012462",
-    "marketCap": "743572752.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.07",
+    "pctchange": "-2.662%",
+    "volume": "1468696",
+    "marketCap": "723781842.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16354,11 +16340,11 @@
   {
     "symbol": "ERIC",
     "name": "Ericsson American Depositary Shares",
-    "lastsale": "$8.23",
-    "netchange": "-0.04",
-    "pctchange": "-0.484%",
-    "volume": "14894628",
-    "marketCap": "27522368779.00",
+    "lastsale": "$8.30",
+    "netchange": "0.07",
+    "pctchange": "0.851%",
+    "volume": "13878217",
+    "marketCap": "27756459401.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -16368,11 +16354,11 @@
   {
     "symbol": "ERIE",
     "name": "Erie Indemnity Company Class A Common Stock",
-    "lastsale": "$410.77",
-    "netchange": "3.39",
-    "pctchange": "0.832%",
-    "volume": "111734",
-    "marketCap": "18974127640.00",
+    "lastsale": "$420.78",
+    "netchange": "10.01",
+    "pctchange": "2.437%",
+    "volume": "196658",
+    "marketCap": "19436505656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -16382,11 +16368,11 @@
   {
     "symbol": "ERII",
     "name": "Energy Recovery Inc. Common Stock",
-    "lastsale": "$16.42",
-    "netchange": "-0.95",
-    "pctchange": "-5.469%",
-    "volume": "370575",
-    "marketCap": "950617822.00",
+    "lastsale": "$16.11",
+    "netchange": "-0.31",
+    "pctchange": "-1.888%",
+    "volume": "208229",
+    "marketCap": "932670713.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -16396,11 +16382,11 @@
   {
     "symbol": "ERNA",
     "name": "Eterna Therapeutics Inc. Common Stock",
-    "lastsale": "$0.2898",
-    "netchange": "-0.0341",
-    "pctchange": "-10.528%",
-    "volume": "397661",
-    "marketCap": "14888392.00",
+    "lastsale": "$0.289",
+    "netchange": "-0.0008",
+    "pctchange": "-0.276%",
+    "volume": "298991",
+    "marketCap": "14847292.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16410,11 +16396,11 @@
   {
     "symbol": "ESCA",
     "name": "Escalade Incorporated Common Stock",
-    "lastsale": "$15.16",
-    "netchange": "-1.33",
-    "pctchange": "-8.065%",
-    "volume": "47554",
-    "marketCap": "210379898.00",
+    "lastsale": "$15.29",
+    "netchange": "0.13",
+    "pctchange": "0.858%",
+    "volume": "44179",
+    "marketCap": "212183948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -16424,11 +16410,11 @@
   {
     "symbol": "ESEA",
     "name": "Euroseas Ltd. Common Stock (Marshall Islands)",
-    "lastsale": "$35.77",
-    "netchange": "0.02",
-    "pctchange": "0.056%",
-    "volume": "37129",
-    "marketCap": "250902620.00",
+    "lastsale": "$35.71",
+    "netchange": "-0.06",
+    "pctchange": "-0.168%",
+    "volume": "22987",
+    "marketCap": "250481760.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16438,11 +16424,11 @@
   {
     "symbol": "ESGL",
     "name": "ESGL Holdings Limited Ordinary Shares",
-    "lastsale": "$1.35",
-    "netchange": "0.04",
-    "pctchange": "3.053%",
-    "volume": "1488",
-    "marketCap": "49680000.00",
+    "lastsale": "$1.2586",
+    "netchange": "-0.0914",
+    "pctchange": "-6.77%",
+    "volume": "10716",
+    "marketCap": "46316480.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -16455,7 +16441,7 @@
     "lastsale": "$0.0178",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "20",
+    "volume": "1826",
     "marketCap": "655040.00",
     "country": "Singapore",
     "ipoyear": "",
@@ -16466,11 +16452,11 @@
   {
     "symbol": "ESGR",
     "name": "Enstar Group Limited Ordinary Shares",
-    "lastsale": "$325.16",
-    "netchange": "-1.55",
-    "pctchange": "-0.474%",
-    "volume": "137403",
-    "marketCap": "4952840372.00",
+    "lastsale": "$324.45",
+    "netchange": "-0.71",
+    "pctchange": "-0.218%",
+    "volume": "177927",
+    "marketCap": "4942025645.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16480,11 +16466,11 @@
   {
     "symbol": "ESGRO",
     "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E",
-    "lastsale": "$20.18",
-    "netchange": "0.14",
-    "pctchange": "0.699%",
-    "volume": "13344",
-    "marketCap": "307381962.00",
+    "lastsale": "$19.9701",
+    "netchange": "-0.2099",
+    "pctchange": "-1.04%",
+    "volume": "13237",
+    "marketCap": "304184763.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16494,11 +16480,11 @@
   {
     "symbol": "ESGRP",
     "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares",
-    "lastsale": "$20.39",
-    "netchange": "-0.11",
-    "pctchange": "-0.537%",
-    "volume": "528667",
-    "marketCap": "310580684.00",
+    "lastsale": "$20.47",
+    "netchange": "0.08",
+    "pctchange": "0.392%",
+    "volume": "87890",
+    "marketCap": "311799245.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16509,9 +16495,9 @@
     "symbol": "ESHAR",
     "name": "ESH Acquisition Corp. Right",
     "lastsale": "$0.09",
-    "netchange": "-0.01",
-    "pctchange": "-10.00%",
-    "volume": "600",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -16522,11 +16508,11 @@
   {
     "symbol": "ESLA",
     "name": "Estrella Immunopharma Inc. Common Stock",
-    "lastsale": "$1.2349",
-    "netchange": "-0.1451",
-    "pctchange": "-10.514%",
-    "volume": "35186",
-    "marketCap": "44677629.00",
+    "lastsale": "$1.1937",
+    "netchange": "-0.0412",
+    "pctchange": "-3.336%",
+    "volume": "3577",
+    "marketCap": "43187048.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16550,11 +16536,11 @@
   {
     "symbol": "ESLT",
     "name": "Elbit Systems Ltd. Ordinary Shares",
-    "lastsale": "$254.72",
-    "netchange": "3.33",
-    "pctchange": "1.325%",
-    "volume": "26598",
-    "marketCap": "11296832000.00",
+    "lastsale": "$251.43",
+    "netchange": "-3.29",
+    "pctchange": "-1.292%",
+    "volume": "21954",
+    "marketCap": "11150920500.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16564,11 +16550,11 @@
   {
     "symbol": "ESOA",
     "name": "Energy Services of America Corporation Common Stock",
-    "lastsale": "$15.66",
-    "netchange": "-0.52",
-    "pctchange": "-3.214%",
-    "volume": "329927",
-    "marketCap": "259496927.00",
+    "lastsale": "$15.99",
+    "netchange": "0.36",
+    "pctchange": "2.303%",
+    "volume": "227873",
+    "marketCap": "264965253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -16578,11 +16564,11 @@
   {
     "symbol": "ESPR",
     "name": "Esperion Therapeutics Inc. Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.14",
-    "pctchange": "-5.204%",
-    "volume": "8220852",
-    "marketCap": "502439686.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.30",
+    "pctchange": "-11.765%",
+    "volume": "33888719",
+    "marketCap": "443329135.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16592,11 +16578,11 @@
   {
     "symbol": "ESQ",
     "name": "Esquire Financial Holdings Inc. Common Stock",
-    "lastsale": "$78.51",
-    "netchange": "0.05",
-    "pctchange": "0.064%",
-    "volume": "55441",
-    "marketCap": "653305891.00",
+    "lastsale": "$77.17",
+    "netchange": "-1.34",
+    "pctchange": "-1.707%",
+    "volume": "28693",
+    "marketCap": "642155338.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Commercial Banks",
@@ -16606,11 +16592,11 @@
   {
     "symbol": "ESSA",
     "name": "ESSA Bancorp Inc. Common Stock",
-    "lastsale": "$20.49",
-    "netchange": "0.26",
-    "pctchange": "1.285%",
-    "volume": "11347",
-    "marketCap": "207594865.00",
+    "lastsale": "$20.12",
+    "netchange": "-0.37",
+    "pctchange": "-1.806%",
+    "volume": "11196",
+    "marketCap": "203846203.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -16620,11 +16606,11 @@
   {
     "symbol": "ESTA",
     "name": "Establishment Labs Holdings Inc. Common Shares",
-    "lastsale": "$45.71",
-    "netchange": "-0.81",
-    "pctchange": "-1.741%",
-    "volume": "297235",
-    "marketCap": "1279783232.00",
+    "lastsale": "$46.00",
+    "netchange": "0.29",
+    "pctchange": "0.634%",
+    "volume": "208530",
+    "marketCap": "1287902618.00",
     "country": "Costa Rica",
     "ipoyear": "2018",
     "industry": "Industrial Specialties",
@@ -16634,11 +16620,11 @@
   {
     "symbol": "ETNB",
     "name": "89bio Inc. Common Stock",
-    "lastsale": "$7.85",
-    "netchange": "-0.19",
-    "pctchange": "-2.363%",
-    "volume": "662893",
-    "marketCap": "833091753.00",
+    "lastsale": "$7.69",
+    "netchange": "-0.16",
+    "pctchange": "-2.038%",
+    "volume": "1072427",
+    "marketCap": "816111539.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16648,11 +16634,11 @@
   {
     "symbol": "ETON",
     "name": "Eton Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.05",
-    "pctchange": "0.413%",
-    "volume": "158218",
-    "marketCap": "314168241.00",
+    "lastsale": "$12.35",
+    "netchange": "0.19",
+    "pctchange": "1.563%",
+    "volume": "117055",
+    "marketCap": "319077119.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16662,11 +16648,11 @@
   {
     "symbol": "ETSY",
     "name": "Etsy Inc. Common Stock",
-    "lastsale": "$58.58",
-    "netchange": "-0.41",
-    "pctchange": "-0.695%",
-    "volume": "2154265",
-    "marketCap": "6589810006.00",
+    "lastsale": "$58.98",
+    "netchange": "0.40",
+    "pctchange": "0.683%",
+    "volume": "2822374",
+    "marketCap": "6634807001.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -16676,11 +16662,11 @@
   {
     "symbol": "EU",
     "name": "enCore Energy Corp. Common Shares",
-    "lastsale": "$3.36",
-    "netchange": "-0.05",
-    "pctchange": "-1.466%",
-    "volume": "902733",
-    "marketCap": "625257756.00",
+    "lastsale": "$3.22",
+    "netchange": "-0.14",
+    "pctchange": "-4.167%",
+    "volume": "1069958",
+    "marketCap": "599205350.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -16690,11 +16676,11 @@
   {
     "symbol": "EUDA",
     "name": "EUDA Health Holdings Limited Ordinary Shares",
-    "lastsale": "$6.05",
-    "netchange": "0.90",
-    "pctchange": "17.476%",
-    "volume": "108099",
-    "marketCap": "212536500.00",
+    "lastsale": "$5.9594",
+    "netchange": "-0.0906",
+    "pctchange": "-1.498%",
+    "volume": "101591",
+    "marketCap": "209353722.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16704,11 +16690,11 @@
   {
     "symbol": "EUDAW",
     "name": "EUDA Health Holdings Limited Warrant",
-    "lastsale": "$0.0926",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
-    "marketCap": "3253038.00",
+    "lastsale": "$0.1003",
+    "netchange": "0.0077",
+    "pctchange": "8.315%",
+    "volume": "11929",
+    "marketCap": "3523539.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -16718,10 +16704,10 @@
   {
     "symbol": "EURK",
     "name": "Eureka Acquisition Corp Class A Ordinary Share",
-    "lastsale": "$10.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30300",
+    "lastsale": "$10.155",
+    "netchange": "0.015",
+    "pctchange": "0.148%",
+    "volume": "84000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16735,7 +16721,7 @@
     "lastsale": "$0.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "17",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -16746,11 +16732,11 @@
   {
     "symbol": "EVAX",
     "name": "Evaxion Biotech A/S American Depositary Share",
-    "lastsale": "$1.19",
-    "netchange": "-0.11",
-    "pctchange": "-8.462%",
-    "volume": "522787",
-    "marketCap": "6640200.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.05",
+    "pctchange": "-4.202%",
+    "volume": "82289",
+    "marketCap": "6361200.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -16760,11 +16746,11 @@
   {
     "symbol": "EVCM",
     "name": "EverCommerce Inc. Common Stock",
-    "lastsale": "$12.02",
-    "netchange": "-0.07",
-    "pctchange": "-0.579%",
-    "volume": "54495",
-    "marketCap": "2205477536.00",
+    "lastsale": "$12.20",
+    "netchange": "0.18",
+    "pctchange": "1.498%",
+    "volume": "223347",
+    "marketCap": "2238504654.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -16774,11 +16760,11 @@
   {
     "symbol": "EVER",
     "name": "EverQuote Inc. Class A Common Stock",
-    "lastsale": "$17.63",
-    "netchange": "-0.79",
-    "pctchange": "-4.289%",
-    "volume": "364545",
-    "marketCap": "623246328.00",
+    "lastsale": "$18.06",
+    "netchange": "0.43",
+    "pctchange": "2.439%",
+    "volume": "291579",
+    "marketCap": "638447458.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -16788,11 +16774,11 @@
   {
     "symbol": "EVGN",
     "name": "Evogene Ltd Ordinary Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.075",
-    "pctchange": "-5.338%",
-    "volume": "109796",
-    "marketCap": "6755070.00",
+    "lastsale": "$1.37",
+    "netchange": "0.04",
+    "pctchange": "3.008%",
+    "volume": "63683",
+    "marketCap": "6958230.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -16802,11 +16788,11 @@
   {
     "symbol": "EVGO",
     "name": "EVgo Inc. Class A Common Stock",
-    "lastsale": "$6.22",
-    "netchange": "-0.25",
-    "pctchange": "-3.864%",
-    "volume": "5426020",
-    "marketCap": "1885606634.00",
+    "lastsale": "$6.09",
+    "netchange": "-0.13",
+    "pctchange": "-2.09%",
+    "volume": "12457565",
+    "marketCap": "1846196849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16816,11 +16802,11 @@
   {
     "symbol": "EVGOW",
     "name": "EVgo Inc. Warrants",
-    "lastsale": "$0.9681",
-    "netchange": "-0.1219",
-    "pctchange": "-11.183%",
-    "volume": "56682",
-    "marketCap": "293481637.00",
+    "lastsale": "$1.0567",
+    "netchange": "0.0886",
+    "pctchange": "9.152%",
+    "volume": "93258",
+    "marketCap": "320340921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -16831,9 +16817,9 @@
     "symbol": "EVGR",
     "name": "Evergreen Corporation Class A Ordinary Share",
     "lastsale": "$11.83",
-    "netchange": "0.0099",
-    "pctchange": "0.084%",
-    "volume": "1055",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16861,7 +16847,7 @@
     "lastsale": "$0.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "500",
+    "volume": "36",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -16872,11 +16858,11 @@
   {
     "symbol": "EVLV",
     "name": "Evolv Technologies Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "-0.17",
-    "pctchange": "-4.229%",
-    "volume": "1217365",
-    "marketCap": "606567639.00",
+    "lastsale": "$3.75",
+    "netchange": "-0.10",
+    "pctchange": "-2.597%",
+    "volume": "1123064",
+    "marketCap": "590812635.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16886,11 +16872,11 @@
   {
     "symbol": "EVLVW",
     "name": "Evolv Technologies Holdings Inc. Warrant",
-    "lastsale": "$0.31",
-    "netchange": "-0.025",
-    "pctchange": "-7.463%",
-    "volume": "6023",
-    "marketCap": "48840511.00",
+    "lastsale": "$0.2844",
+    "netchange": "-0.0256",
+    "pctchange": "-8.258%",
+    "volume": "24025",
+    "marketCap": "44807230.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -16900,11 +16886,11 @@
   {
     "symbol": "EVO",
     "name": "Evotec SE American Depositary Shares",
-    "lastsale": "$4.62",
-    "netchange": "-0.08",
-    "pctchange": "-1.702%",
-    "volume": "117710",
-    "marketCap": "1637196201.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.13",
+    "pctchange": "-2.814%",
+    "volume": "123129",
+    "marketCap": "1591127909.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16914,11 +16900,11 @@
   {
     "symbol": "EVOK",
     "name": "Evoke Pharma Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "0.22",
-    "pctchange": "5.366%",
-    "volume": "74398",
-    "marketCap": "6419559.00",
+    "lastsale": "$4.71",
+    "netchange": "0.39",
+    "pctchange": "9.028%",
+    "volume": "38186",
+    "marketCap": "6999102.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16928,11 +16914,11 @@
   {
     "symbol": "EVRG",
     "name": "Evergy Inc. Common Stock",
-    "lastsale": "$62.12",
-    "netchange": "-0.15",
-    "pctchange": "-0.241%",
-    "volume": "2583466",
-    "marketCap": "14286119743.00",
+    "lastsale": "$61.91",
+    "netchange": "-0.21",
+    "pctchange": "-0.338%",
+    "volume": "1820357",
+    "marketCap": "14237824747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -16942,11 +16928,11 @@
   {
     "symbol": "EVTV",
     "name": "Envirotech Vehicles Inc. Common Stock",
-    "lastsale": "$1.40",
-    "netchange": "0.07",
-    "pctchange": "5.263%",
-    "volume": "23057",
-    "marketCap": "23481657.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.03",
+    "pctchange": "-2.143%",
+    "volume": "9168",
+    "marketCap": "22978478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -16956,11 +16942,11 @@
   {
     "symbol": "EWBC",
     "name": "East West Bancorp Inc. Common Stock",
-    "lastsale": "$103.11",
-    "netchange": "-2.02",
-    "pctchange": "-1.921%",
-    "volume": "925715",
-    "marketCap": "14294050935.00",
+    "lastsale": "$101.58",
+    "netchange": "-1.53",
+    "pctchange": "-1.484%",
+    "volume": "759475",
+    "marketCap": "14081948346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16970,11 +16956,11 @@
   {
     "symbol": "EWCZ",
     "name": "European Wax Center Inc. Class A Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "-0.29",
-    "pctchange": "-4.723%",
-    "volume": "478748",
-    "marketCap": "333116275.00",
+    "lastsale": "$6.04",
+    "netchange": "0.19",
+    "pctchange": "3.248%",
+    "volume": "592227",
+    "marketCap": "343935436.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -16984,11 +16970,11 @@
   {
     "symbol": "EWTX",
     "name": "Edgewise Therapeutics Inc. Common Stock",
-    "lastsale": "$28.15",
-    "netchange": "-1.65",
-    "pctchange": "-5.537%",
-    "volume": "910815",
-    "marketCap": "2665481754.00",
+    "lastsale": "$27.62",
+    "netchange": "-0.53",
+    "pctchange": "-1.883%",
+    "volume": "495263",
+    "marketCap": "2615296840.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16998,11 +16984,11 @@
   {
     "symbol": "EXAS",
     "name": "Exact Sciences Corporation Common Stock",
-    "lastsale": "$62.51",
-    "netchange": "-0.65",
-    "pctchange": "-1.029%",
-    "volume": "2233864",
-    "marketCap": "11569119075.00",
+    "lastsale": "$61.25",
+    "netchange": "-1.26",
+    "pctchange": "-2.016%",
+    "volume": "1482106",
+    "marketCap": "11335922946.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Medical Specialities",
@@ -17012,11 +16998,11 @@
   {
     "symbol": "EXC",
     "name": "Exelon Corporation Common Stock",
-    "lastsale": "$36.83",
-    "netchange": "0.07",
-    "pctchange": "0.19%",
-    "volume": "7082917",
-    "marketCap": "37008023514.00",
+    "lastsale": "$36.87",
+    "netchange": "0.04",
+    "pctchange": "0.109%",
+    "volume": "7873202",
+    "marketCap": "37048216860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -17026,11 +17012,11 @@
   {
     "symbol": "EXE",
     "name": "Expand Energy Corporation Common Stock",
-    "lastsale": "$99.66",
-    "netchange": "0.06",
-    "pctchange": "0.06%",
-    "volume": "3672641",
-    "marketCap": "23024927271.00",
+    "lastsale": "$98.53",
+    "netchange": "-1.13",
+    "pctchange": "-1.134%",
+    "volume": "1757426",
+    "marketCap": "22763857957.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17040,25 +17026,39 @@
   {
     "symbol": "EXEEL",
     "name": "Expand Energy Corporation Class C Warrants",
-    "lastsale": "$86.02",
-    "netchange": "0.13",
-    "pctchange": "0.151%",
-    "volume": "9806",
-    "marketCap": "19873612722.00",
+    "lastsale": "$85.90",
+    "netchange": "-0.12",
+    "pctchange": "-0.14%",
+    "volume": "349",
+    "marketCap": "19845888547.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
     "sector": "Energy",
     "url": "/market-activity/stocks/exeel"
   },
+  {
+    "symbol": "EXEEZ",
+    "name": "Expand Energy Corporation Class B Warrants",
+    "lastsale": "$90.2077",
+    "netchange": "4.9877",
+    "pctchange": "5.853%",
+    "volume": "304",
+    "marketCap": "20841117116.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Oil & Gas Production",
+    "sector": "Energy",
+    "url": "/market-activity/stocks/exeez"
+  },
   {
     "symbol": "EXEL",
     "name": "Exelixis Inc. Common Stock",
-    "lastsale": "$35.18",
-    "netchange": "-0.24",
-    "pctchange": "-0.678%",
-    "volume": "1219702",
-    "marketCap": "10046669924.00",
+    "lastsale": "$35.03",
+    "netchange": "-0.15",
+    "pctchange": "-0.426%",
+    "volume": "1498290",
+    "marketCap": "10003833071.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17068,11 +17068,11 @@
   {
     "symbol": "EXFY",
     "name": "Expensify Inc. Class A Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "0.17",
-    "pctchange": "4.416%",
-    "volume": "1077596",
-    "marketCap": "357630766.00",
+    "lastsale": "$3.87",
+    "netchange": "-0.15",
+    "pctchange": "-3.731%",
+    "volume": "882819",
+    "marketCap": "344286334.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17082,11 +17082,11 @@
   {
     "symbol": "EXLS",
     "name": "ExlService Holdings Inc. Common Stock",
-    "lastsale": "$46.27",
-    "netchange": "-0.16",
-    "pctchange": "-0.345%",
-    "volume": "515709",
-    "marketCap": "7444030360.00",
+    "lastsale": "$45.93",
+    "netchange": "-0.34",
+    "pctchange": "-0.735%",
+    "volume": "401284",
+    "marketCap": "7389330331.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -17096,11 +17096,11 @@
   {
     "symbol": "EXPE",
     "name": "Expedia Group Inc. Common Stock",
-    "lastsale": "$184.56",
-    "netchange": "-5.73",
-    "pctchange": "-3.011%",
-    "volume": "1235372",
-    "marketCap": "23687624503.00",
+    "lastsale": "$183.00",
+    "netchange": "-1.56",
+    "pctchange": "-0.845%",
+    "volume": "871844",
+    "marketCap": "23487404010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -17110,11 +17110,11 @@
   {
     "symbol": "EXPI",
     "name": "eXp World Holdings Inc. Common Stock",
-    "lastsale": "$12.88",
-    "netchange": "0.01",
-    "pctchange": "0.078%",
-    "volume": "702384",
-    "marketCap": "1977741852.00",
+    "lastsale": "$12.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.155%",
+    "volume": "1117290",
+    "marketCap": "1974670824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -17124,11 +17124,11 @@
   {
     "symbol": "EXPO",
     "name": "Exponent Inc. Common Stock",
-    "lastsale": "$94.74",
-    "netchange": "-0.69",
-    "pctchange": "-0.723%",
-    "volume": "243087",
-    "marketCap": "4809424656.00",
+    "lastsale": "$93.16",
+    "netchange": "-1.58",
+    "pctchange": "-1.668%",
+    "volume": "310832",
+    "marketCap": "4729216814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -17138,11 +17138,11 @@
   {
     "symbol": "EXTR",
     "name": "Extreme Networks Inc. Common Stock",
-    "lastsale": "$18.18",
-    "netchange": "0.40",
-    "pctchange": "2.25%",
-    "volume": "839108",
-    "marketCap": "2402212864.00",
+    "lastsale": "$18.17",
+    "netchange": "-0.01",
+    "pctchange": "-0.055%",
+    "volume": "591080",
+    "marketCap": "2400891515.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17152,11 +17152,11 @@
   {
     "symbol": "EYE",
     "name": "National Vision Holdings Inc. Common Stock",
-    "lastsale": "$11.63",
-    "netchange": "-0.27",
-    "pctchange": "-2.269%",
-    "volume": "946441",
-    "marketCap": "915859767.00",
+    "lastsale": "$11.41",
+    "netchange": "-0.22",
+    "pctchange": "-1.892%",
+    "volume": "698336",
+    "marketCap": "898534819.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Ophthalmic Goods",
@@ -17166,11 +17166,11 @@
   {
     "symbol": "EYEN",
     "name": "Eyenovia Inc. Common Stock",
-    "lastsale": "$0.0877",
-    "netchange": "-0.0054",
-    "pctchange": "-5.80%",
-    "volume": "7560117",
-    "marketCap": "7580929.00",
+    "lastsale": "$0.0835",
+    "netchange": "-0.0042",
+    "pctchange": "-4.789%",
+    "volume": "8556986",
+    "marketCap": "7217875.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17180,11 +17180,11 @@
   {
     "symbol": "EYPT",
     "name": "EyePoint Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "-0.31",
-    "pctchange": "-3.758%",
-    "volume": "872342",
-    "marketCap": "541913186.00",
+    "lastsale": "$7.46",
+    "netchange": "-0.48",
+    "pctchange": "-6.045%",
+    "volume": "768374",
+    "marketCap": "509152691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -17194,11 +17194,11 @@
   {
     "symbol": "EZFL",
     "name": "EzFill Holdings Inc. Common Stock",
-    "lastsale": "$3.50",
-    "netchange": "0.11",
-    "pctchange": "3.245%",
-    "volume": "13435",
-    "marketCap": "21737716.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.34",
+    "pctchange": "-9.714%",
+    "volume": "37383",
+    "marketCap": "19626052.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -17208,11 +17208,11 @@
   {
     "symbol": "EZGO",
     "name": "EZGO Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.80",
-    "netchange": "-0.069",
-    "pctchange": "-7.94%",
-    "volume": "89041",
-    "marketCap": "2043311.00",
+    "lastsale": "$0.813",
+    "netchange": "0.013",
+    "pctchange": "1.625%",
+    "volume": "30743",
+    "marketCap": "2076515.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Motor Vehicles",
@@ -17222,11 +17222,11 @@
   {
     "symbol": "EZPW",
     "name": "EZCORP Inc. Class A Non Voting Common Stock",
-    "lastsale": "$12.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.163%",
-    "volume": "258915",
-    "marketCap": "668835701.00",
+    "lastsale": "$12.20",
+    "netchange": "-0.08",
+    "pctchange": "-0.651%",
+    "volume": "273604",
+    "marketCap": "664478466.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17236,11 +17236,11 @@
   {
     "symbol": "FA",
     "name": "First Advantage Corporation Common Stock",
-    "lastsale": "$19.53",
-    "netchange": "-0.28",
-    "pctchange": "-1.413%",
-    "volume": "463576",
-    "marketCap": "3371903071.00",
+    "lastsale": "$19.34",
+    "netchange": "-0.19",
+    "pctchange": "-0.973%",
+    "volume": "678048",
+    "marketCap": "3339099099.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -17250,11 +17250,11 @@
   {
     "symbol": "FAAS",
     "name": "DigiAsia Corp. Ordinary Shares",
-    "lastsale": "$0.5758",
-    "netchange": "-0.0062",
-    "pctchange": "-1.065%",
-    "volume": "107133",
-    "marketCap": "34946360.00",
+    "lastsale": "$0.57",
+    "netchange": "-0.0058",
+    "pctchange": "-1.007%",
+    "volume": "48317",
+    "marketCap": "34594347.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17264,11 +17264,11 @@
   {
     "symbol": "FAASW",
     "name": "DigiAsia Corp. Warrant",
-    "lastsale": "$0.075",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8",
-    "marketCap": "4551888.00",
+    "lastsale": "$0.065",
+    "netchange": "-0.01",
+    "pctchange": "-13.333%",
+    "volume": "11584",
+    "marketCap": "3944969.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -17278,10 +17278,10 @@
   {
     "symbol": "FACTU",
     "name": "FACT II Acquisition Corp. Unit",
-    "lastsale": "$9.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "955",
+    "lastsale": "$9.96",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "215533",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -17292,11 +17292,11 @@
   {
     "symbol": "FAMI",
     "name": "Farmmi Inc. Ordinary Shares",
-    "lastsale": "$0.3061",
-    "netchange": "0.0006",
-    "pctchange": "0.196%",
-    "volume": "81075",
-    "marketCap": "3269148.00",
+    "lastsale": "$0.2952",
+    "netchange": "-0.0109",
+    "pctchange": "-3.561%",
+    "volume": "99128",
+    "marketCap": "3152736.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -17306,11 +17306,11 @@
   {
     "symbol": "FANG",
     "name": "Diamondback Energy Inc. Common Stock",
-    "lastsale": "$162.23",
-    "netchange": "-1.67",
-    "pctchange": "-1.019%",
-    "volume": "1626792",
-    "marketCap": "47369406943.00",
+    "lastsale": "$163.34",
+    "netchange": "1.11",
+    "pctchange": "0.684%",
+    "volume": "1718134",
+    "marketCap": "47693514948.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -17320,11 +17320,11 @@
   {
     "symbol": "FARM",
     "name": "Farmer Brothers Company Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.04",
-    "pctchange": "-1.99%",
-    "volume": "62366",
-    "marketCap": "41898399.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.07",
+    "pctchange": "-3.553%",
+    "volume": "116990",
+    "marketCap": "40409624.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -17334,11 +17334,11 @@
   {
     "symbol": "FARO",
     "name": "FARO Technologies Inc. Common Stock",
-    "lastsale": "$28.20",
-    "netchange": "0.84",
-    "pctchange": "3.07%",
-    "volume": "222828",
-    "marketCap": "533468509.00",
+    "lastsale": "$27.35",
+    "netchange": "-0.85",
+    "pctchange": "-3.014%",
+    "volume": "148187",
+    "marketCap": "517388784.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Industrial Machinery/Components",
@@ -17348,11 +17348,11 @@
   {
     "symbol": "FAST",
     "name": "Fastenal Company Common Stock",
-    "lastsale": "$79.04",
-    "netchange": "-0.22",
-    "pctchange": "-0.278%",
-    "volume": "2023659",
-    "marketCap": "45280948565.00",
+    "lastsale": "$78.47",
+    "netchange": "-0.57",
+    "pctchange": "-0.721%",
+    "volume": "2387347",
+    "marketCap": "44954403263.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "RETAIL: Building Materials",
@@ -17362,11 +17362,11 @@
   {
     "symbol": "FAT",
     "name": "FAT Brands Inc. Class A Common Stock",
-    "lastsale": "$5.41",
-    "netchange": "-0.04",
-    "pctchange": "-0.734%",
-    "volume": "9784",
-    "marketCap": "92546733.00",
+    "lastsale": "$5.49",
+    "netchange": "0.08",
+    "pctchange": "1.479%",
+    "volume": "11371",
+    "marketCap": "93915261.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -17376,11 +17376,11 @@
   {
     "symbol": "FATBB",
     "name": "FAT Brands Inc. Class B Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "0.10",
-    "pctchange": "2.198%",
-    "volume": "1044",
-    "marketCap": "79545713.00",
+    "lastsale": "$4.41",
+    "netchange": "-0.24",
+    "pctchange": "-5.161%",
+    "volume": "1323",
+    "marketCap": "75440128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17390,11 +17390,11 @@
   {
     "symbol": "FATBP",
     "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.0499",
-    "pctchange": "0.523%",
-    "volume": "23539",
-    "marketCap": "164223408.00",
+    "lastsale": "$9.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.104%",
+    "volume": "6227",
+    "marketCap": "164052342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -17405,9 +17405,9 @@
     "symbol": "FATBW",
     "name": "FAT Brands Inc. Warrant",
     "lastsale": "$3.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.312%",
-    "volume": "648",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "54741136.00",
     "country": "United States",
     "ipoyear": "",
@@ -17418,11 +17418,11 @@
   {
     "symbol": "FATE",
     "name": "Fate Therapeutics Inc. Common Stock",
-    "lastsale": "$1.925",
-    "netchange": "-0.255",
-    "pctchange": "-11.697%",
-    "volume": "5632781",
-    "marketCap": "219246591.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.095",
+    "pctchange": "-4.935%",
+    "volume": "2680093",
+    "marketCap": "208426629.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17432,11 +17432,11 @@
   {
     "symbol": "FBIO",
     "name": "Fortress Biotech Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "-0.07",
-    "pctchange": "-3.398%",
-    "volume": "537036",
-    "marketCap": "54933819.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.05",
+    "pctchange": "-2.513%",
+    "volume": "444681",
+    "marketCap": "53553572.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17446,11 +17446,11 @@
   {
     "symbol": "FBIOP",
     "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$7.01",
-    "netchange": "0.025",
-    "pctchange": "0.358%",
-    "volume": "12843",
-    "marketCap": "193510587.00",
+    "lastsale": "$6.98",
+    "netchange": "-0.03",
+    "pctchange": "-0.428%",
+    "volume": "21852",
+    "marketCap": "192682439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17460,11 +17460,11 @@
   {
     "symbol": "FBIZ",
     "name": "First Business Financial Services Inc. Common Stock",
-    "lastsale": "$49.59",
-    "netchange": "-0.66",
-    "pctchange": "-1.313%",
-    "volume": "17220",
-    "marketCap": "411349893.00",
+    "lastsale": "$49.00",
+    "netchange": "-0.59",
+    "pctchange": "-1.19%",
+    "volume": "31293",
+    "marketCap": "406455833.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17474,11 +17474,11 @@
   {
     "symbol": "FBLA",
     "name": "FB Bancorp Inc. Common Stock",
-    "lastsale": "$12.58",
-    "netchange": "0.11",
-    "pctchange": "0.882%",
-    "volume": "139108",
-    "marketCap": "249555750.00",
+    "lastsale": "$12.48",
+    "netchange": "-0.10",
+    "pctchange": "-0.795%",
+    "volume": "134545",
+    "marketCap": "247572000.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Banks",
@@ -17488,11 +17488,11 @@
   {
     "symbol": "FBLG",
     "name": "FibroBiologics Inc. Common Stock",
-    "lastsale": "$2.27",
-    "netchange": "-0.02",
-    "pctchange": "-0.873%",
-    "volume": "142654",
-    "marketCap": "78676214.00",
+    "lastsale": "$2.22",
+    "netchange": "-0.05",
+    "pctchange": "-2.203%",
+    "volume": "157636",
+    "marketCap": "76943258.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17502,11 +17502,11 @@
   {
     "symbol": "FBNC",
     "name": "First Bancorp Common Stock",
-    "lastsale": "$47.33",
-    "netchange": "-0.72",
-    "pctchange": "-1.498%",
-    "volume": "145513",
-    "marketCap": "1956713026.00",
+    "lastsale": "$47.56",
+    "netchange": "0.23",
+    "pctchange": "0.486%",
+    "volume": "268626",
+    "marketCap": "1966221668.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Major Banks",
@@ -17516,11 +17516,11 @@
   {
     "symbol": "FBRX",
     "name": "Forte Biosciences Inc. Common Stock",
-    "lastsale": "$23.03",
-    "netchange": "-0.93",
-    "pctchange": "-3.881%",
-    "volume": "61650",
-    "marketCap": "33668340.00",
+    "lastsale": "$23.15",
+    "netchange": "0.12",
+    "pctchange": "0.521%",
+    "volume": "56251",
+    "marketCap": "33843772.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17530,11 +17530,11 @@
   {
     "symbol": "FBYD",
     "name": "Falcon's Beyond Global Inc. Class A Common Stock",
-    "lastsale": "$9.36",
-    "netchange": "-1.00",
-    "pctchange": "-9.653%",
-    "volume": "31276",
-    "marketCap": "1206466064.00",
+    "lastsale": "$9.7594",
+    "netchange": "0.3994",
+    "pctchange": "4.267%",
+    "volume": "4816",
+    "marketCap": "1257947105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -17545,9 +17545,9 @@
     "symbol": "FBYDW",
     "name": "Falcon's Beyond Global Inc. Warrants",
     "lastsale": "$0.73",
-    "netchange": "-0.26",
-    "pctchange": "-26.263%",
-    "volume": "2057",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "138",
     "marketCap": "94094041.00",
     "country": "United States",
     "ipoyear": "",
@@ -17558,11 +17558,11 @@
   {
     "symbol": "FCAP",
     "name": "First Capital Inc. Common Stock",
-    "lastsale": "$30.70",
-    "netchange": "-0.10",
-    "pctchange": "-0.325%",
-    "volume": "2675",
-    "marketCap": "102906492.00",
+    "lastsale": "$29.25",
+    "netchange": "-1.16",
+    "pctchange": "-3.815%",
+    "volume": "2507",
+    "marketCap": "98046088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17572,11 +17572,11 @@
   {
     "symbol": "FCBC",
     "name": "First Community Bankshares Inc. (VA) Common Stock",
-    "lastsale": "$45.50",
-    "netchange": "-0.56",
-    "pctchange": "-1.216%",
-    "volume": "28898",
-    "marketCap": "832237679.00",
+    "lastsale": "$45.70",
+    "netchange": "0.20",
+    "pctchange": "0.44%",
+    "volume": "28613",
+    "marketCap": "835895867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17587,9 +17587,9 @@
     "symbol": "FCCO",
     "name": "First Community Corporation Common Stock",
     "lastsale": "$25.95",
-    "netchange": "-0.06",
-    "pctchange": "-0.231%",
-    "volume": "84518",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "182496",
     "marketCap": "198274816.00",
     "country": "United States",
     "ipoyear": "",
@@ -17600,11 +17600,11 @@
   {
     "symbol": "FCEL",
     "name": "FuelCell Energy Inc. Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "-0.61",
-    "pctchange": "-4.857%",
-    "volume": "2155666",
-    "marketCap": "243492662.00",
+    "lastsale": "$11.39",
+    "netchange": "-0.56",
+    "pctchange": "-4.686%",
+    "volume": "2310530",
+    "marketCap": "232082127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17614,11 +17614,11 @@
   {
     "symbol": "FCFS",
     "name": "FirstCash Holdings Inc. Common Stock",
-    "lastsale": "$108.60",
-    "netchange": "-1.04",
-    "pctchange": "-0.949%",
-    "volume": "186776",
-    "marketCap": "4860104993.00",
+    "lastsale": "$106.30",
+    "netchange": "-2.30",
+    "pctchange": "-2.118%",
+    "volume": "265522",
+    "marketCap": "4757174592.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Specialty Stores",
@@ -17628,11 +17628,11 @@
   {
     "symbol": "FCNCA",
     "name": "First Citizens BancShares Inc. Class A Common Stock",
-    "lastsale": "$2074.88",
-    "netchange": "-22.79",
-    "pctchange": "-1.086%",
-    "volume": "73832",
-    "marketCap": "29026523386.00",
+    "lastsale": "$2086.91",
+    "netchange": "12.03",
+    "pctchange": "0.58%",
+    "volume": "56224",
+    "marketCap": "29194817010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17642,11 +17642,11 @@
   {
     "symbol": "FCNCO",
     "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$23.10",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "14063",
-    "marketCap": "323157335.00",
+    "lastsale": "$23.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.216%",
+    "volume": "28182",
+    "marketCap": "322457860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17656,11 +17656,11 @@
   {
     "symbol": "FCNCP",
     "name": "First Citizens BancShares Inc. Depositary Shares",
-    "lastsale": "$22.815",
-    "netchange": "-0.135",
-    "pctchange": "-0.588%",
-    "volume": "19627",
-    "marketCap": "319170328.00",
+    "lastsale": "$22.90",
+    "netchange": "0.085",
+    "pctchange": "0.373%",
+    "volume": "14141",
+    "marketCap": "320359436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17670,11 +17670,11 @@
   {
     "symbol": "FCUV",
     "name": "Focus Universal Inc. Common Stock",
-    "lastsale": "$0.2555",
-    "netchange": "0.0096",
-    "pctchange": "3.904%",
-    "volume": "194837",
-    "marketCap": "18630488.00",
+    "lastsale": "$0.252",
+    "netchange": "-0.0035",
+    "pctchange": "-1.37%",
+    "volume": "249069",
+    "marketCap": "18375276.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -17684,11 +17684,11 @@
   {
     "symbol": "FDBC",
     "name": "Fidelity D & D Bancorp Inc. Common Stock",
-    "lastsale": "$53.92",
-    "netchange": "-0.04",
-    "pctchange": "-0.074%",
-    "volume": "7990",
-    "marketCap": "309286468.00",
+    "lastsale": "$54.40",
+    "netchange": "0.48",
+    "pctchange": "0.89%",
+    "volume": "17064",
+    "marketCap": "312039760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17698,11 +17698,11 @@
   {
     "symbol": "FDMT",
     "name": "4D Molecular Therapeutics Inc. Common Stock",
-    "lastsale": "$6.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.29%",
-    "volume": "662756",
-    "marketCap": "318046638.00",
+    "lastsale": "$6.50",
+    "netchange": "-0.38",
+    "pctchange": "-5.523%",
+    "volume": "932259",
+    "marketCap": "300480109.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17712,11 +17712,11 @@
   {
     "symbol": "FDSB",
     "name": "Fifth District Bancorp Inc. Common Stock",
-    "lastsale": "$12.44",
-    "netchange": "0.18",
-    "pctchange": "1.468%",
-    "volume": "6148",
-    "marketCap": "69159844.00",
+    "lastsale": "$12.40",
+    "netchange": "-0.04",
+    "pctchange": "-0.322%",
+    "volume": "13386",
+    "marketCap": "68937465.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Savings Institutions",
@@ -17726,11 +17726,11 @@
   {
     "symbol": "FDUS",
     "name": "Fidus Investment Corporation Common Stock",
-    "lastsale": "$21.41",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "302943",
-    "marketCap": "726112699.00",
+    "lastsale": "$21.38",
+    "netchange": "-0.03",
+    "pctchange": "-0.14%",
+    "volume": "232958",
+    "marketCap": "725095260.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -17740,11 +17740,11 @@
   {
     "symbol": "FEAM",
     "name": "5E Advanced Materials Inc. Common Stock",
-    "lastsale": "$0.4223",
-    "netchange": "-0.0175",
-    "pctchange": "-3.979%",
-    "volume": "32886",
-    "marketCap": "29089304.00",
+    "lastsale": "$0.43",
+    "netchange": "0.0077",
+    "pctchange": "1.823%",
+    "volume": "47339",
+    "marketCap": "29619703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17754,11 +17754,11 @@
   {
     "symbol": "FEBO",
     "name": "Fenbo Holdings Limited Ordinary Shares",
-    "lastsale": "$1.28",
-    "netchange": "-0.11",
-    "pctchange": "-7.914%",
-    "volume": "68396",
-    "marketCap": "14080000.00",
+    "lastsale": "$1.48",
+    "netchange": "0.20",
+    "pctchange": "15.625%",
+    "volume": "44636",
+    "marketCap": "16280000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Home Furnishings",
@@ -17768,11 +17768,11 @@
   {
     "symbol": "FEIM",
     "name": "Frequency Electronics Inc. Common Stock",
-    "lastsale": "$16.85",
-    "netchange": "0.15",
-    "pctchange": "0.898%",
-    "volume": "163247",
-    "marketCap": "161202568.00",
+    "lastsale": "$16.71",
+    "netchange": "-0.14",
+    "pctchange": "-0.831%",
+    "volume": "66852",
+    "marketCap": "159863200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -17782,11 +17782,11 @@
   {
     "symbol": "FELE",
     "name": "Franklin Electric Co. Inc. Common Stock",
-    "lastsale": "$105.93",
-    "netchange": "-1.43",
-    "pctchange": "-1.332%",
-    "volume": "94185",
-    "marketCap": "4839661409.00",
+    "lastsale": "$105.11",
+    "netchange": "-0.82",
+    "pctchange": "-0.774%",
+    "volume": "159009",
+    "marketCap": "4802197779.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17797,9 +17797,9 @@
     "symbol": "FEMY",
     "name": "Femasys Inc. Common Stock",
     "lastsale": "$1.19",
-    "netchange": "-0.05",
-    "pctchange": "-4.032%",
-    "volume": "143192",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "92947",
     "marketCap": "27249177.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -17810,11 +17810,11 @@
   {
     "symbol": "FENC",
     "name": "Fennec Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.03",
-    "pctchange": "-0.489%",
-    "volume": "50974",
-    "marketCap": "166980190.00",
+    "lastsale": "$6.05",
+    "netchange": "-0.06",
+    "pctchange": "-0.982%",
+    "volume": "54796",
+    "marketCap": "165340450.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -17824,11 +17824,11 @@
   {
     "symbol": "FER",
     "name": "Ferrovial SE Ordinary Shares",
-    "lastsale": "$43.29",
-    "netchange": "0.77",
-    "pctchange": "1.811%",
-    "volume": "38811",
-    "marketCap": "31491018769.00",
+    "lastsale": "$43.18",
+    "netchange": "-0.11",
+    "pctchange": "-0.254%",
+    "volume": "46037",
+    "marketCap": "31411000010.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -17838,11 +17838,11 @@
   {
     "symbol": "FFBC",
     "name": "First Financial Bancorp. Common Stock",
-    "lastsale": "$28.97",
-    "netchange": "-0.34",
-    "pctchange": "-1.16%",
-    "volume": "336580",
-    "marketCap": "2766320762.00",
+    "lastsale": "$28.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.104%",
+    "volume": "294993",
+    "marketCap": "2763456088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17852,11 +17852,11 @@
   {
     "symbol": "FFIC",
     "name": "Flushing Financial Corporation Common Stock",
-    "lastsale": "$17.25",
-    "netchange": "-0.16",
-    "pctchange": "-0.919%",
-    "volume": "190713",
-    "marketCap": "501438577.00",
+    "lastsale": "$15.09",
+    "netchange": "-2.16",
+    "pctchange": "-12.522%",
+    "volume": "2864538",
+    "marketCap": "438649746.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17866,11 +17866,11 @@
   {
     "symbol": "FFIE",
     "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock",
-    "lastsale": "$1.17",
-    "netchange": "-0.01",
-    "pctchange": "-0.847%",
-    "volume": "2398219",
-    "marketCap": "53038463.00",
+    "lastsale": "$1.24",
+    "netchange": "0.07",
+    "pctchange": "5.983%",
+    "volume": "2706059",
+    "marketCap": "56211705.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17880,11 +17880,11 @@
   {
     "symbol": "FFIEW",
     "name": "Faraday Future Intelligent Electric Inc. Warrant",
-    "lastsale": "$0.022",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "105438",
-    "marketCap": "997304.00",
+    "lastsale": "$0.0219",
+    "netchange": "-0.0001",
+    "pctchange": "-0.455%",
+    "volume": "33750",
+    "marketCap": "992771.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -17894,11 +17894,11 @@
   {
     "symbol": "FFIN",
     "name": "First Financial Bankshares Inc. Common Stock",
-    "lastsale": "$40.63",
-    "netchange": "-0.55",
-    "pctchange": "-1.336%",
-    "volume": "473272",
-    "marketCap": "5806440207.00",
+    "lastsale": "$40.47",
+    "netchange": "0.02",
+    "pctchange": "0.049%",
+    "volume": "405149",
+    "marketCap": "5783574580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -17908,11 +17908,11 @@
   {
     "symbol": "FFIV",
     "name": "F5 Inc. Common Stock",
-    "lastsale": "$261.57",
-    "netchange": "1.50",
-    "pctchange": "0.577%",
-    "volume": "587180",
-    "marketCap": "15331890238.00",
+    "lastsale": "$261.81",
+    "netchange": "0.24",
+    "pctchange": "0.092%",
+    "volume": "564491",
+    "marketCap": "15345957806.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -17922,11 +17922,11 @@
   {
     "symbol": "FFNW",
     "name": "First Financial Northwest Inc. Common Stock",
-    "lastsale": "$22.32",
-    "netchange": "-0.11",
-    "pctchange": "-0.49%",
-    "volume": "26052",
-    "marketCap": "206013823.00",
+    "lastsale": "$22.07",
+    "netchange": "-0.25",
+    "pctchange": "-1.12%",
+    "volume": "156548",
+    "marketCap": "203706321.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Banks",
@@ -17936,11 +17936,11 @@
   {
     "symbol": "FGBI",
     "name": "First Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$12.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.234%",
-    "volume": "9674",
-    "marketCap": "160060378.00",
+    "lastsale": "$12.83",
+    "netchange": "0.03",
+    "pctchange": "0.234%",
+    "volume": "6476",
+    "marketCap": "160435519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17951,9 +17951,9 @@
     "symbol": "FGBIP",
     "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock",
     "lastsale": "$21.24",
-    "netchange": "-0.16",
-    "pctchange": "-0.748%",
-    "volume": "5024",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9136",
     "marketCap": "265600189.00",
     "country": "United States",
     "ipoyear": "",
@@ -17964,11 +17964,11 @@
   {
     "symbol": "FGEN",
     "name": "FibroGen Inc Common Stock",
-    "lastsale": "$0.3421",
-    "netchange": "-0.0089",
-    "pctchange": "-2.536%",
-    "volume": "472685",
-    "marketCap": "34473469.00",
+    "lastsale": "$0.3329",
+    "netchange": "-0.0092",
+    "pctchange": "-2.689%",
+    "volume": "1107398",
+    "marketCap": "33546384.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -17978,11 +17978,11 @@
   {
     "symbol": "FGF",
     "name": "Fundamental Global Inc. Common Stock ",
-    "lastsale": "$24.31",
-    "netchange": "-0.33",
-    "pctchange": "-1.339%",
-    "volume": "86820",
-    "marketCap": "30733334.00",
+    "lastsale": "$25.23",
+    "netchange": "0.92",
+    "pctchange": "3.784%",
+    "volume": "34088",
+    "marketCap": "31896422.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17992,11 +17992,11 @@
   {
     "symbol": "FGFPP",
     "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock",
-    "lastsale": "$17.58",
-    "netchange": "-0.09",
-    "pctchange": "-0.509%",
-    "volume": "4823",
-    "marketCap": "22225093.00",
+    "lastsale": "$17.24",
+    "netchange": "-0.34",
+    "pctchange": "-1.934%",
+    "volume": "2467",
+    "marketCap": "21795256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -18007,9 +18007,9 @@
     "symbol": "FGI",
     "name": "FGI Industries Ltd. Ordinary Shares",
     "lastsale": "$0.85",
-    "netchange": "0.01",
-    "pctchange": "1.19%",
-    "volume": "1694",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6291",
     "marketCap": "8129327.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18020,11 +18020,11 @@
   {
     "symbol": "FGL",
     "name": "Founder Group Limited Ordinary Shares",
-    "lastsale": "$2.14",
-    "netchange": "-0.06",
-    "pctchange": "-2.727%",
-    "volume": "452113",
-    "marketCap": "36206125.00",
+    "lastsale": "$1.98",
+    "netchange": "-0.16",
+    "pctchange": "-7.477%",
+    "volume": "146824",
+    "marketCap": "33499125.00",
     "country": "Malaysia",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -18034,11 +18034,11 @@
   {
     "symbol": "FHB",
     "name": "First Hawaiian Inc. Common Stock",
-    "lastsale": "$27.26",
-    "netchange": "-0.21",
-    "pctchange": "-0.764%",
-    "volume": "652430",
-    "marketCap": "3486176912.00",
+    "lastsale": "$27.06",
+    "netchange": "-0.20",
+    "pctchange": "-0.734%",
+    "volume": "705179",
+    "marketCap": "3460599679.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -18048,11 +18048,11 @@
   {
     "symbol": "FHTX",
     "name": "Foghorn Therapeutics Inc. Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "-0.40",
-    "pctchange": "-6.472%",
-    "volume": "139422",
-    "marketCap": "321328297.00",
+    "lastsale": "$5.30",
+    "netchange": "-0.48",
+    "pctchange": "-8.304%",
+    "volume": "452669",
+    "marketCap": "294643594.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18062,11 +18062,11 @@
   {
     "symbol": "FIBK",
     "name": "First Interstate BancSystem Inc. Common Stock (DE)",
-    "lastsale": "$34.07",
-    "netchange": "-0.37",
-    "pctchange": "-1.074%",
-    "volume": "683430",
-    "marketCap": "3561332432.00",
+    "lastsale": "$34.08",
+    "netchange": "0.01",
+    "pctchange": "0.029%",
+    "volume": "776811",
+    "marketCap": "3562377731.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Major Banks",
@@ -18076,11 +18076,11 @@
   {
     "symbol": "FINW",
     "name": "FinWise Bancorp Common Stock",
-    "lastsale": "$18.60",
-    "netchange": "0.84",
-    "pctchange": "4.73%",
-    "volume": "44165",
-    "marketCap": "245727576.00",
+    "lastsale": "$19.53",
+    "netchange": "0.93",
+    "pctchange": "5.00%",
+    "volume": "47012",
+    "marketCap": "258013955.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -18090,11 +18090,11 @@
   {
     "symbol": "FIP",
     "name": "FTAI Infrastructure Inc. Common Stock ",
-    "lastsale": "$8.20",
-    "netchange": "-0.20",
-    "pctchange": "-2.381%",
-    "volume": "627458",
-    "marketCap": "932709943.00",
+    "lastsale": "$8.03",
+    "netchange": "-0.17",
+    "pctchange": "-2.073%",
+    "volume": "608121",
+    "marketCap": "913373273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -18104,11 +18104,11 @@
   {
     "symbol": "FISI",
     "name": "Financial Institutions Inc. Common Stock",
-    "lastsale": "$28.75",
-    "netchange": "1.73",
-    "pctchange": "6.403%",
-    "volume": "1253742",
-    "marketCap": "444886528.00",
+    "lastsale": "$28.86",
+    "netchange": "0.41",
+    "pctchange": "1.441%",
+    "volume": "162054",
+    "marketCap": "446588702.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Major Banks",
@@ -18118,11 +18118,11 @@
   {
     "symbol": "FITB",
     "name": "Fifth Third Bancorp Common Stock",
-    "lastsale": "$45.53",
-    "netchange": "-0.29",
-    "pctchange": "-0.633%",
-    "volume": "4016407",
-    "marketCap": "30529836995.00",
+    "lastsale": "$45.55",
+    "netchange": "0.02",
+    "pctchange": "0.044%",
+    "volume": "4202485",
+    "marketCap": "30543247862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18132,11 +18132,11 @@
   {
     "symbol": "FITBI",
     "name": "Fifth Third Bancorp Depositary Shares",
-    "lastsale": "$25.63",
-    "netchange": "-0.055",
-    "pctchange": "-0.214%",
-    "volume": "29970",
-    "marketCap": "17186025087.00",
+    "lastsale": "$25.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.117%",
+    "volume": "37289",
+    "marketCap": "17165908787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18146,11 +18146,11 @@
   {
     "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": "$23.34",
-    "netchange": "-0.15",
-    "pctchange": "-0.639%",
-    "volume": "17492",
-    "marketCap": "15650480902.00",
+    "lastsale": "$23.18",
+    "netchange": "-0.16",
+    "pctchange": "-0.686%",
+    "volume": "16094",
+    "marketCap": "15543193972.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18160,11 +18160,11 @@
   {
     "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": "$25.20",
-    "netchange": "0.11",
-    "pctchange": "0.438%",
-    "volume": "10995",
-    "marketCap": "16897691462.00",
+    "lastsale": "$24.83",
+    "netchange": "-0.37",
+    "pctchange": "-1.468%",
+    "volume": "6475",
+    "marketCap": "16649590437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18174,11 +18174,11 @@
   {
     "symbol": "FIVE",
     "name": "Five Below Inc. Common Stock",
-    "lastsale": "$103.79",
-    "netchange": "-5.74",
-    "pctchange": "-5.241%",
-    "volume": "2298081",
-    "marketCap": "5709449394.00",
+    "lastsale": "$103.95",
+    "netchange": "0.16",
+    "pctchange": "0.154%",
+    "volume": "1901395",
+    "marketCap": "5718250935.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Department/Specialty Retail Stores",
@@ -18188,11 +18188,11 @@
   {
     "symbol": "FIVN",
     "name": "Five9 Inc. Common Stock",
-    "lastsale": "$43.41",
-    "netchange": "0.37",
-    "pctchange": "0.86%",
-    "volume": "802088",
-    "marketCap": "3264797035.00",
+    "lastsale": "$42.21",
+    "netchange": "-1.20",
+    "pctchange": "-2.764%",
+    "volume": "907687",
+    "marketCap": "3174546944.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -18202,11 +18202,11 @@
   {
     "symbol": "FIZZ",
     "name": "National Beverage Corp. Common Stock",
-    "lastsale": "$46.99",
-    "netchange": "0.18",
-    "pctchange": "0.385%",
-    "volume": "108922",
-    "marketCap": "4398952216.00",
+    "lastsale": "$46.69",
+    "netchange": "-0.30",
+    "pctchange": "-0.638%",
+    "volume": "102028",
+    "marketCap": "4370867822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -18216,11 +18216,11 @@
   {
     "symbol": "FKWL",
     "name": "Franklin Wireless Corp. Common Stock",
-    "lastsale": "$4.36",
-    "netchange": "-0.01",
-    "pctchange": "-0.229%",
-    "volume": "7327",
-    "marketCap": "51379461.00",
+    "lastsale": "$4.39",
+    "netchange": "0.03",
+    "pctchange": "0.688%",
+    "volume": "4374",
+    "marketCap": "51732989.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18230,10 +18230,10 @@
   {
     "symbol": "FLD",
     "name": "FTAC Emerald Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.33",
-    "netchange": "-0.02",
-    "pctchange": "-0.176%",
-    "volume": "222791",
+    "lastsale": "$11.05",
+    "netchange": "-0.28",
+    "pctchange": "-2.471%",
+    "volume": "119254",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18244,10 +18244,10 @@
   {
     "symbol": "FLDDW",
     "name": "FTAC Emerald Acquisition Corp. Warrant",
-    "lastsale": "$0.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13768",
+    "lastsale": "$0.78",
+    "netchange": "-0.02",
+    "pctchange": "-2.50%",
+    "volume": "4265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -18258,11 +18258,11 @@
   {
     "symbol": "FLEX",
     "name": "Flex Ltd. Ordinary Shares",
-    "lastsale": "$38.17",
-    "netchange": "-0.02",
-    "pctchange": "-0.052%",
-    "volume": "1496138",
-    "marketCap": "14801694096.00",
+    "lastsale": "$38.38",
+    "netchange": "0.21",
+    "pctchange": "0.55%",
+    "volume": "2183676",
+    "marketCap": "14883128619.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -18272,11 +18272,11 @@
   {
     "symbol": "FLGC",
     "name": "Flora Growth Corp. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "0.25",
-    "pctchange": "14.451%",
-    "volume": "3186960",
-    "marketCap": "26465739.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.68",
+    "pctchange": "-34.343%",
+    "volume": "4128540",
+    "marketCap": "17376496.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18286,11 +18286,11 @@
   {
     "symbol": "FLGT",
     "name": "Fulgent Genetics Inc. Common Stock",
-    "lastsale": "$20.24",
-    "netchange": "0.11",
-    "pctchange": "0.546%",
-    "volume": "221100",
-    "marketCap": "619077055.00",
+    "lastsale": "$19.58",
+    "netchange": "-0.66",
+    "pctchange": "-3.261%",
+    "volume": "219579",
+    "marketCap": "598889759.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical Specialities",
@@ -18300,11 +18300,11 @@
   {
     "symbol": "FLIC",
     "name": "First of Long Island Corporation (The) Common Stock",
-    "lastsale": "$13.71",
-    "netchange": "-0.29",
-    "pctchange": "-2.071%",
-    "volume": "71885",
-    "marketCap": "309073716.00",
+    "lastsale": "$13.70",
+    "netchange": "-0.01",
+    "pctchange": "-0.073%",
+    "volume": "77362",
+    "marketCap": "308848279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18314,11 +18314,11 @@
   {
     "symbol": "FLL",
     "name": "Full House Resorts Inc. Common Stock",
-    "lastsale": "$4.42",
+    "lastsale": "$4.40",
     "netchange": "-0.02",
-    "pctchange": "-0.45%",
-    "volume": "162376",
-    "marketCap": "157356849.00",
+    "pctchange": "-0.452%",
+    "volume": "202321",
+    "marketCap": "156644827.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18328,11 +18328,11 @@
   {
     "symbol": "FLNC",
     "name": "Fluence Energy Inc. Class A Common Stock",
-    "lastsale": "$17.07",
-    "netchange": "0.40",
-    "pctchange": "2.40%",
-    "volume": "3277176",
-    "marketCap": "3091726491.00",
+    "lastsale": "$17.17",
+    "netchange": "0.10",
+    "pctchange": "0.586%",
+    "volume": "3408336",
+    "marketCap": "3109838539.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -18342,11 +18342,11 @@
   {
     "symbol": "FLNT",
     "name": "Fluent Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "0.05",
-    "pctchange": "1.825%",
-    "volume": "30428",
-    "marketCap": "47086199.00",
+    "lastsale": "$2.82",
+    "netchange": "0.03",
+    "pctchange": "1.075%",
+    "volume": "16462",
+    "marketCap": "47592503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18356,11 +18356,11 @@
   {
     "symbol": "FLUX",
     "name": "Flux Power Holdings Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "0.03",
-    "pctchange": "1.705%",
-    "volume": "93005",
-    "marketCap": "29861612.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.07",
+    "pctchange": "-3.911%",
+    "volume": "36025",
+    "marketCap": "28693840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18370,11 +18370,11 @@
   {
     "symbol": "FLWS",
     "name": "1-800-FLOWERS.COM Inc. Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "-0.29",
-    "pctchange": "-3.524%",
-    "volume": "299552",
-    "marketCap": "506976527.00",
+    "lastsale": "$7.91",
+    "netchange": "-0.03",
+    "pctchange": "-0.378%",
+    "volume": "261137",
+    "marketCap": "505060999.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Other Specialty Stores",
@@ -18384,11 +18384,11 @@
   {
     "symbol": "FLX",
     "name": "BingEx Limited American Depositary Shares",
-    "lastsale": "$8.975",
-    "netchange": "0.081",
-    "pctchange": "0.911%",
-    "volume": "5134",
-    "marketCap": "637403692.00",
+    "lastsale": "$9.6442",
+    "netchange": "0.6692",
+    "pctchange": "7.456%",
+    "volume": "19671",
+    "marketCap": "684930216.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Trucking Freight/Courier Services",
@@ -18398,11 +18398,11 @@
   {
     "symbol": "FLXS",
     "name": "Flexsteel Industries Inc. Common Stock",
-    "lastsale": "$62.39",
-    "netchange": "1.34",
-    "pctchange": "2.195%",
-    "volume": "29039",
-    "marketCap": "324928929.00",
+    "lastsale": "$64.48",
+    "netchange": "2.09",
+    "pctchange": "3.35%",
+    "volume": "56595",
+    "marketCap": "335813710.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -18412,11 +18412,11 @@
   {
     "symbol": "FLYE",
     "name": "Fly-E Group Inc. Common Stock",
-    "lastsale": "$0.469",
-    "netchange": "-0.0161",
-    "pctchange": "-3.319%",
-    "volume": "176503",
-    "marketCap": "11531538.00",
+    "lastsale": "$0.4376",
+    "netchange": "-0.0314",
+    "pctchange": "-6.695%",
+    "volume": "201978",
+    "marketCap": "10759490.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -18426,11 +18426,11 @@
   {
     "symbol": "FLYW",
     "name": "Flywire Corporation Voting Common Stock",
-    "lastsale": "$20.20",
-    "netchange": "-0.16",
-    "pctchange": "-0.786%",
-    "volume": "1119048",
-    "marketCap": "2513224955.00",
+    "lastsale": "$19.98",
+    "netchange": "-0.22",
+    "pctchange": "-1.089%",
+    "volume": "2090494",
+    "marketCap": "2485853198.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -18440,11 +18440,11 @@
   {
     "symbol": "FMAO",
     "name": "Farmers & Merchants Bancorp Inc. Common Stock",
-    "lastsale": "$32.35",
-    "netchange": "-0.68",
-    "pctchange": "-2.059%",
-    "volume": "14549",
-    "marketCap": "443178243.00",
+    "lastsale": "$31.97",
+    "netchange": "-0.38",
+    "pctchange": "-1.175%",
+    "volume": "21193",
+    "marketCap": "437972440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -18454,11 +18454,11 @@
   {
     "symbol": "FMBH",
     "name": "First Mid Bancshares Inc. Common Stock",
-    "lastsale": "$41.38",
-    "netchange": "-0.525",
-    "pctchange": "-1.253%",
-    "volume": "46307",
-    "marketCap": "989464822.00",
+    "lastsale": "$41.23",
+    "netchange": "-0.15",
+    "pctchange": "-0.362%",
+    "volume": "31621",
+    "marketCap": "985878072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18468,11 +18468,11 @@
   {
     "symbol": "FMNB",
     "name": "Farmers National Banc Corp. Common Stock",
-    "lastsale": "$15.47",
-    "netchange": "-0.43",
-    "pctchange": "-2.704%",
-    "volume": "88875",
-    "marketCap": "581482214.00",
+    "lastsale": "$15.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.065%",
+    "volume": "34766",
+    "marketCap": "574716422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18482,11 +18482,11 @@
   {
     "symbol": "FMST",
     "name": "Foremost Clean Energy Ltd. Common stock",
-    "lastsale": "$1.505",
-    "netchange": "0.065",
-    "pctchange": "4.514%",
-    "volume": "15669",
-    "marketCap": "10974303.00",
+    "lastsale": "$1.53",
+    "netchange": "0.025",
+    "pctchange": "1.661%",
+    "volume": "2824",
+    "marketCap": "11156601.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -18497,9 +18497,9 @@
     "symbol": "FMSTW",
     "name": "Foremost Clean Energy Ltd. Warrant",
     "lastsale": "$0.2603",
-    "netchange": "-0.0646",
-    "pctchange": "-19.883%",
-    "volume": "560",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "47",
     "marketCap": "1898081.00",
     "country": "Canada",
     "ipoyear": "",
@@ -18510,11 +18510,11 @@
   {
     "symbol": "FNGR",
     "name": "FingerMotion Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "0.07",
-    "pctchange": "3.553%",
-    "volume": "252419",
-    "marketCap": "109768014.00",
+    "lastsale": "$2.19",
+    "netchange": "0.15",
+    "pctchange": "7.353%",
+    "volume": "243985",
+    "marketCap": "117839192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -18524,11 +18524,11 @@
   {
     "symbol": "FNKO",
     "name": "Funko Inc. Class A Common Stock",
-    "lastsale": "$12.16",
-    "netchange": "0.30",
-    "pctchange": "2.53%",
-    "volume": "2130549",
-    "marketCap": "658539392.00",
+    "lastsale": "$11.71",
+    "netchange": "-0.45",
+    "pctchange": "-3.701%",
+    "volume": "991773",
+    "marketCap": "634169102.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Recreational Games/Products/Toys",
@@ -18538,11 +18538,11 @@
   {
     "symbol": "FNLC",
     "name": "First Bancorp Inc  (ME) Common Stock",
-    "lastsale": "$28.30",
-    "netchange": "-0.33",
-    "pctchange": "-1.153%",
-    "volume": "22856",
-    "marketCap": "315597185.00",
+    "lastsale": "$28.16",
+    "netchange": "-0.14",
+    "pctchange": "-0.495%",
+    "volume": "10266",
+    "marketCap": "314035927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18552,11 +18552,11 @@
   {
     "symbol": "FNWB",
     "name": "First Northwest Bancorp Common Stock",
-    "lastsale": "$10.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3513",
-    "marketCap": "100720766.00",
+    "lastsale": "$10.66",
+    "netchange": "-0.10",
+    "pctchange": "-0.929%",
+    "volume": "15252",
+    "marketCap": "99784700.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -18566,11 +18566,11 @@
   {
     "symbol": "FNWD",
     "name": "Finward Bancorp Common Stock",
-    "lastsale": "$30.77",
-    "netchange": "0.10",
-    "pctchange": "0.326%",
-    "volume": "1355",
-    "marketCap": "132739934.00",
+    "lastsale": "$31.15",
+    "netchange": "0.38",
+    "pctchange": "1.235%",
+    "volume": "1147",
+    "marketCap": "134379231.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18580,11 +18580,11 @@
   {
     "symbol": "FOLD",
     "name": "Amicus Therapeutics Inc. Common Stock",
-    "lastsale": "$10.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.098%",
-    "volume": "2152968",
-    "marketCap": "3032878596.00",
+    "lastsale": "$9.36",
+    "netchange": "-0.79",
+    "pctchange": "-7.783%",
+    "volume": "4100547",
+    "marketCap": "2796822035.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -18594,11 +18594,11 @@
   {
     "symbol": "FONR",
     "name": "Fonar Corporation Common Stock",
-    "lastsale": "$15.71",
-    "netchange": "0.15",
-    "pctchange": "0.964%",
-    "volume": "10059",
-    "marketCap": "109463478.00",
+    "lastsale": "$15.53",
+    "netchange": "-0.18",
+    "pctchange": "-1.146%",
+    "volume": "6383",
+    "marketCap": "108209282.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18609,9 +18609,9 @@
     "symbol": "FORA",
     "name": "Forian Inc. Common Stock",
     "lastsale": "$2.04",
-    "netchange": "-0.03",
-    "pctchange": "-1.449%",
-    "volume": "18979",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10549",
     "marketCap": "63273413.00",
     "country": "United States",
     "ipoyear": "",
@@ -18622,11 +18622,11 @@
   {
     "symbol": "FORD",
     "name": "Forward Industries Inc. Common Stock",
-    "lastsale": "$4.52",
-    "netchange": "0.06",
-    "pctchange": "1.345%",
-    "volume": "20320",
-    "marketCap": "4976832.00",
+    "lastsale": "$4.54",
+    "netchange": "0.02",
+    "pctchange": "0.442%",
+    "volume": "5813",
+    "marketCap": "4998853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -18636,10 +18636,10 @@
   {
     "symbol": "FORL",
     "name": "Four Leaf Acquisition Corporation Class A Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.09%",
-    "volume": "1342",
+    "lastsale": "$11.10",
+    "netchange": "0.06",
+    "pctchange": "0.543%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18664,10 +18664,10 @@
   {
     "symbol": "FORLW",
     "name": "Four Leaf Acquisition Corporation Warrants",
-    "lastsale": "$0.0502",
-    "netchange": "0.0001",
-    "pctchange": "0.20%",
-    "volume": "120215",
+    "lastsale": "$0.0601",
+    "netchange": "0.0099",
+    "pctchange": "19.721%",
+    "volume": "1339",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -18678,11 +18678,11 @@
   {
     "symbol": "FORM",
     "name": "FormFactor Inc. FormFactor Inc. Common Stock",
-    "lastsale": "$42.77",
-    "netchange": "-0.23",
-    "pctchange": "-0.535%",
-    "volume": "721853",
-    "marketCap": "3312563659.00",
+    "lastsale": "$42.50",
+    "netchange": "-0.27",
+    "pctchange": "-0.631%",
+    "volume": "867500",
+    "marketCap": "3291651988.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Semiconductors",
@@ -18692,11 +18692,11 @@
   {
     "symbol": "FORR",
     "name": "Forrester Research Inc. Common Stock",
-    "lastsale": "$16.47",
+    "lastsale": "$16.11",
     "netchange": "-0.36",
-    "pctchange": "-2.139%",
-    "volume": "30940",
-    "marketCap": "312864120.00",
+    "pctchange": "-2.186%",
+    "volume": "50924",
+    "marketCap": "306025560.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Diversified Commercial Services",
@@ -18709,7 +18709,7 @@
     "lastsale": "$96.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "18",
+    "volume": "13",
     "marketCap": "1478154866.00",
     "country": "Israel",
     "ipoyear": "",
@@ -18720,11 +18720,11 @@
   {
     "symbol": "FOSL",
     "name": "Fossil Group Inc. Common Stock",
-    "lastsale": "$1.88",
-    "netchange": "-0.05",
-    "pctchange": "-2.591%",
-    "volume": "685112",
-    "marketCap": "100004671.00",
+    "lastsale": "$1.99",
+    "netchange": "0.11",
+    "pctchange": "5.851%",
+    "volume": "703512",
+    "marketCap": "105856008.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Specialties",
@@ -18734,11 +18734,11 @@
   {
     "symbol": "FOSLL",
     "name": "Fossil Group Inc. 7% Senior Notes due 2026",
-    "lastsale": "$13.73",
-    "netchange": "-0.04",
-    "pctchange": "-0.29%",
-    "volume": "7737",
-    "marketCap": "730353263.00",
+    "lastsale": "$13.58",
+    "netchange": "-0.15",
+    "pctchange": "-1.092%",
+    "volume": "10640",
+    "marketCap": "722374167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -18748,11 +18748,11 @@
   {
     "symbol": "FOX",
     "name": "Fox Corporation Class B Common Stock",
-    "lastsale": "$44.96",
-    "netchange": "1.20",
-    "pctchange": "2.742%",
-    "volume": "1280946",
-    "marketCap": "20534858653.00",
+    "lastsale": "$44.72",
+    "netchange": "-0.24",
+    "pctchange": "-0.534%",
+    "volume": "814903",
+    "marketCap": "20425241970.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18762,11 +18762,11 @@
   {
     "symbol": "FOXA",
     "name": "Fox Corporation Class A Common Stock",
-    "lastsale": "$47.34",
-    "netchange": "1.27",
-    "pctchange": "2.757%",
-    "volume": "4106179",
-    "marketCap": "21787166442.00",
+    "lastsale": "$47.08",
+    "netchange": "-0.26",
+    "pctchange": "-0.549%",
+    "volume": "2063172",
+    "marketCap": "21667507310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -18776,11 +18776,11 @@
   {
     "symbol": "FOXF",
     "name": "Fox Factory Holding Corp. Common Stock",
-    "lastsale": "$32.15",
-    "netchange": "-0.64",
-    "pctchange": "-1.952%",
-    "volume": "583971",
-    "marketCap": "1340121181.00",
+    "lastsale": "$31.30",
+    "netchange": "-0.85",
+    "pctchange": "-2.644%",
+    "volume": "757191",
+    "marketCap": "1304690295.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Motor Vehicles",
@@ -18790,11 +18790,11 @@
   {
     "symbol": "FOXX",
     "name": "Foxx Development Holdings Inc. Common Stock",
-    "lastsale": "$6.28",
-    "netchange": "0.47",
-    "pctchange": "8.09%",
-    "volume": "47213",
-    "marketCap": "45722149.00",
+    "lastsale": "$6.37",
+    "netchange": "0.09",
+    "pctchange": "1.433%",
+    "volume": "31118",
+    "marketCap": "46377403.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18804,11 +18804,11 @@
   {
     "symbol": "FOXXW",
     "name": "Foxx Development Holdings Inc. Warrant",
-    "lastsale": "$0.15",
-    "netchange": "-0.0775",
-    "pctchange": "-34.066%",
-    "volume": "7878",
-    "marketCap": "1092090.00",
+    "lastsale": "$0.185",
+    "netchange": "0.035",
+    "pctchange": "23.333%",
+    "volume": "70619",
+    "marketCap": "1346910.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -18818,11 +18818,11 @@
   {
     "symbol": "FPAY",
     "name": "FlexShopper Inc. Common Stock",
-    "lastsale": "$1.79",
-    "netchange": "-0.06",
-    "pctchange": "-3.243%",
-    "volume": "120916",
-    "marketCap": "38416065.00",
+    "lastsale": "$1.85",
+    "netchange": "0.06",
+    "pctchange": "3.352%",
+    "volume": "136147",
+    "marketCap": "39703755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -18832,11 +18832,11 @@
   {
     "symbol": "FRAF",
     "name": "Franklin Financial Services Corporation Common Stock",
-    "lastsale": "$33.20",
-    "netchange": "0.20",
-    "pctchange": "0.606%",
-    "volume": "5734",
-    "marketCap": "146601472.00",
+    "lastsale": "$33.31",
+    "netchange": "0.11",
+    "pctchange": "0.331%",
+    "volume": "5181",
+    "marketCap": "147087200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18846,11 +18846,11 @@
   {
     "symbol": "FRBA",
     "name": "First Bank Common Stock",
-    "lastsale": "$14.82",
-    "netchange": "-0.27",
-    "pctchange": "-1.789%",
-    "volume": "25300",
-    "marketCap": "372491852.00",
+    "lastsale": "$14.62",
+    "netchange": "-0.20",
+    "pctchange": "-1.35%",
+    "volume": "27146",
+    "marketCap": "367464972.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Commercial Banks",
@@ -18860,11 +18860,11 @@
   {
     "symbol": "FRES",
     "name": "Fresh2 Group Limited American Depositary Shares",
-    "lastsale": "$1.213",
-    "netchange": "-0.027",
-    "pctchange": "-2.177%",
-    "volume": "18549",
-    "marketCap": "2971850.00",
+    "lastsale": "$1.30",
+    "netchange": "0.087",
+    "pctchange": "7.172%",
+    "volume": "21659",
+    "marketCap": "3185000.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Medical Specialities",
@@ -18874,11 +18874,11 @@
   {
     "symbol": "FRGT",
     "name": "Freight Technologies Inc. Ordinary Shares",
-    "lastsale": "$1.73",
+    "lastsale": "$1.71",
     "netchange": "-0.02",
-    "pctchange": "-1.143%",
-    "volume": "78668",
-    "marketCap": "2480474.00",
+    "pctchange": "-1.156%",
+    "volume": "41295",
+    "marketCap": "2451798.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Professional Services",
@@ -18888,11 +18888,11 @@
   {
     "symbol": "FRHC",
     "name": "Freedom Holding Corp. Common Stock",
-    "lastsale": "$129.48",
-    "netchange": "-2.47",
-    "pctchange": "-1.872%",
-    "volume": "60050",
-    "marketCap": "7848095753.00",
+    "lastsale": "$132.15",
+    "netchange": "2.67",
+    "pctchange": "2.062%",
+    "volume": "31004",
+    "marketCap": "8009930907.00",
     "country": "Kazakhstan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -18902,11 +18902,11 @@
   {
     "symbol": "FRME",
     "name": "First Merchants Corporation Common Stock",
-    "lastsale": "$43.37",
-    "netchange": "-0.45",
-    "pctchange": "-1.027%",
-    "volume": "236693",
-    "marketCap": "2544564653.00",
+    "lastsale": "$43.17",
+    "netchange": "-0.20",
+    "pctchange": "-0.461%",
+    "volume": "263612",
+    "marketCap": "2532830437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18916,11 +18916,11 @@
   {
     "symbol": "FRMEP",
     "name": "First Merchants Corporation Depository Shares",
-    "lastsale": "$25.50",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "56",
-    "marketCap": "1496112489.00",
+    "lastsale": "$25.55",
+    "netchange": "0.05",
+    "pctchange": "0.196%",
+    "volume": "600",
+    "marketCap": "1499046043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18930,11 +18930,11 @@
   {
     "symbol": "FROG",
     "name": "JFrog Ltd. Ordinary Shares",
-    "lastsale": "$30.41",
-    "netchange": "0.03",
-    "pctchange": "0.099%",
-    "volume": "932679",
-    "marketCap": "3392637247.00",
+    "lastsale": "$30.16",
+    "netchange": "-0.25",
+    "pctchange": "-0.822%",
+    "volume": "1241006",
+    "marketCap": "3364746444.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -18944,11 +18944,11 @@
   {
     "symbol": "FRPH",
     "name": "FRP Holdings Inc. Common Stock",
-    "lastsale": "$31.95",
-    "netchange": "-0.18",
-    "pctchange": "-0.56%",
-    "volume": "14743",
-    "marketCap": "608023644.00",
+    "lastsale": "$31.39",
+    "netchange": "-0.56",
+    "pctchange": "-1.753%",
+    "volume": "16352",
+    "marketCap": "597366579.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -18958,11 +18958,11 @@
   {
     "symbol": "FRPT",
     "name": "Freshpet Inc. Common Stock",
-    "lastsale": "$145.69",
-    "netchange": "-0.75",
-    "pctchange": "-0.512%",
-    "volume": "470893",
-    "marketCap": "7071323333.00",
+    "lastsale": "$146.89",
+    "netchange": "1.20",
+    "pctchange": "0.824%",
+    "volume": "458216",
+    "marketCap": "7129567467.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Packaged Foods",
@@ -18972,11 +18972,11 @@
   {
     "symbol": "FRSH",
     "name": "Freshworks Inc. Class A Common Stock",
-    "lastsale": "$16.89",
-    "netchange": "-0.07",
-    "pctchange": "-0.413%",
-    "volume": "2893128",
-    "marketCap": "5115212437.00",
+    "lastsale": "$16.55",
+    "netchange": "-0.34",
+    "pctchange": "-2.013%",
+    "volume": "3449089",
+    "marketCap": "5012241909.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18986,11 +18986,11 @@
   {
     "symbol": "FRST",
     "name": "Primis Financial Corp. Common Stock",
-    "lastsale": "$12.36",
-    "netchange": "-0.16",
-    "pctchange": "-1.278%",
-    "volume": "44068",
-    "marketCap": "305572992.00",
+    "lastsale": "$12.45",
+    "netchange": "0.09",
+    "pctchange": "0.728%",
+    "volume": "70226",
+    "marketCap": "307798038.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -19000,11 +19000,11 @@
   {
     "symbol": "FRSX",
     "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares",
-    "lastsale": "$0.6469",
-    "netchange": "0.0019",
-    "pctchange": "0.295%",
-    "volume": "74907",
-    "marketCap": "9914347.00",
+    "lastsale": "$0.629",
+    "netchange": "-0.018",
+    "pctchange": "-2.782%",
+    "volume": "228268",
+    "marketCap": "9640013.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -19014,11 +19014,11 @@
   {
     "symbol": "FSBC",
     "name": "Five Star Bancorp Common Stock",
-    "lastsale": "$33.25",
-    "netchange": "-0.30",
-    "pctchange": "-0.894%",
-    "volume": "27338",
-    "marketCap": "708859510.00",
+    "lastsale": "$33.06",
+    "netchange": "-0.19",
+    "pctchange": "-0.571%",
+    "volume": "22391",
+    "marketCap": "704808884.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -19028,11 +19028,11 @@
   {
     "symbol": "FSBW",
     "name": "FS Bancorp Inc. Common Stock",
-    "lastsale": "$45.21",
-    "netchange": "-0.82",
-    "pctchange": "-1.781%",
-    "volume": "7625",
-    "marketCap": "353414346.00",
+    "lastsale": "$45.59",
+    "netchange": "0.38",
+    "pctchange": "0.841%",
+    "volume": "9381",
+    "marketCap": "356384871.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Banks",
@@ -19042,11 +19042,11 @@
   {
     "symbol": "FSEA",
     "name": "First Seacoast Bancorp Inc. Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "156",
-    "marketCap": "43806067.00",
+    "lastsale": "$9.80",
+    "netchange": "0.47",
+    "pctchange": "5.038%",
+    "volume": "44208",
+    "marketCap": "46012803.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Savings Institutions",
@@ -19056,11 +19056,11 @@
   {
     "symbol": "FSFG",
     "name": "First Savings Financial Group Inc. Common Stock",
-    "lastsale": "$28.99",
-    "netchange": "0.07",
-    "pctchange": "0.242%",
-    "volume": "11231",
-    "marketCap": "199557187.00",
+    "lastsale": "$28.13",
+    "netchange": "-0.86",
+    "pctchange": "-2.967%",
+    "volume": "8747",
+    "marketCap": "193637243.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Savings Institutions",
@@ -19071,9 +19071,9 @@
     "symbol": "FSHP",
     "name": "Flag Ship Acquisition Corp. Ordinary Shares",
     "lastsale": "$10.15",
-    "netchange": "0.01",
-    "pctchange": "0.099%",
-    "volume": "8270",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -19098,11 +19098,11 @@
   {
     "symbol": "FSLR",
     "name": "First Solar Inc. Common Stock",
-    "lastsale": "$196.32",
-    "netchange": "-4.68",
-    "pctchange": "-2.328%",
-    "volume": "1450631",
-    "marketCap": "21017573946.00",
+    "lastsale": "$199.67",
+    "netchange": "3.35",
+    "pctchange": "1.706%",
+    "volume": "1412556",
+    "marketCap": "21376217348.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -19112,11 +19112,11 @@
   {
     "symbol": "FSTR",
     "name": "L.B. Foster Company Common Stock",
-    "lastsale": "$28.59",
-    "netchange": "-0.48",
-    "pctchange": "-1.651%",
-    "volume": "27188",
-    "marketCap": "309632416.00",
+    "lastsale": "$28.61",
+    "netchange": "0.02",
+    "pctchange": "0.07%",
+    "volume": "31949",
+    "marketCap": "309849018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -19126,11 +19126,11 @@
   {
     "symbol": "FSUN",
     "name": "FirstSun Capital Bancorp Common Stock",
-    "lastsale": "$43.48",
-    "netchange": "0.53",
-    "pctchange": "1.234%",
-    "volume": "51089",
-    "marketCap": "1202954812.00",
+    "lastsale": "$42.85",
+    "netchange": "-0.63",
+    "pctchange": "-1.449%",
+    "volume": "89956",
+    "marketCap": "1185524694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19140,11 +19140,11 @@
   {
     "symbol": "FSV",
     "name": "FirstService Corporation Common Shares",
-    "lastsale": "$190.44",
-    "netchange": "-0.69",
-    "pctchange": "-0.361%",
-    "volume": "109281",
-    "marketCap": "8572902077.00",
+    "lastsale": "$188.05",
+    "netchange": "-2.39",
+    "pctchange": "-1.255%",
+    "volume": "109529",
+    "marketCap": "8465313146.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19154,11 +19154,11 @@
   {
     "symbol": "FTAI",
     "name": "FTAI Aviation Ltd. Common Stock",
-    "lastsale": "$135.08",
-    "netchange": "-14.59",
-    "pctchange": "-9.748%",
-    "volume": "2398179",
-    "marketCap": "13852410639.00",
+    "lastsale": "$131.72",
+    "netchange": "-3.36",
+    "pctchange": "-2.487%",
+    "volume": "2343558",
+    "marketCap": "13507843718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19168,11 +19168,11 @@
   {
     "symbol": "FTAIM",
     "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$26.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "39",
-    "marketCap": "2691929074.00",
+    "lastsale": "$26.85",
+    "netchange": "0.60",
+    "pctchange": "2.286%",
+    "volume": "531",
+    "marketCap": "2753458881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19182,11 +19182,11 @@
   {
     "symbol": "FTAIN",
     "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.66",
-    "netchange": "0.04",
-    "pctchange": "0.156%",
-    "volume": "3673",
-    "marketCap": "2631424763.00",
+    "lastsale": "$25.6654",
+    "netchange": "0.0054",
+    "pctchange": "0.021%",
+    "volume": "2399",
+    "marketCap": "2631978531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19196,11 +19196,11 @@
   {
     "symbol": "FTAIO",
     "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares",
-    "lastsale": "$25.10",
-    "netchange": "-0.015",
-    "pctchange": "-0.06%",
-    "volume": "63812",
-    "marketCap": "2573996943.00",
+    "lastsale": "$25.145",
+    "netchange": "0.045",
+    "pctchange": "0.179%",
+    "volume": "13389",
+    "marketCap": "2578611678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Corporate Leasing Services",
@@ -19210,11 +19210,11 @@
   {
     "symbol": "FTCI",
     "name": "FTC Solar Inc. Common Stock",
-    "lastsale": "$3.20",
-    "netchange": "-0.28",
-    "pctchange": "-8.046%",
-    "volume": "162776",
-    "marketCap": "40885498.00",
+    "lastsale": "$3.02",
+    "netchange": "-0.18",
+    "pctchange": "-5.625%",
+    "volume": "217599",
+    "marketCap": "38585688.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -19224,11 +19224,11 @@
   {
     "symbol": "FTDR",
     "name": "Frontdoor Inc. Common Stock",
-    "lastsale": "$59.31",
-    "netchange": "0.70",
-    "pctchange": "1.194%",
-    "volume": "612931",
-    "marketCap": "4497141309.00",
+    "lastsale": "$58.93",
+    "netchange": "-0.38",
+    "pctchange": "-0.641%",
+    "volume": "423258",
+    "marketCap": "4468328062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -19238,11 +19238,11 @@
   {
     "symbol": "FTEK",
     "name": "Fuel Tech Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.98%",
-    "volume": "56378",
-    "marketCap": "31015356.00",
+    "lastsale": "$1.02",
+    "netchange": "0.01",
+    "pctchange": "0.99%",
+    "volume": "31916",
+    "marketCap": "31322438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -19252,11 +19252,11 @@
   {
     "symbol": "FTEL",
     "name": "Fitell Corporation Ordinary Shares",
-    "lastsale": "$29.01",
-    "netchange": "-3.82",
-    "pctchange": "-11.636%",
-    "volume": "541075",
-    "marketCap": "583779428.00",
+    "lastsale": "$28.63",
+    "netchange": "-0.38",
+    "pctchange": "-1.31%",
+    "volume": "185556",
+    "marketCap": "576132541.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -19266,11 +19266,11 @@
   {
     "symbol": "FTFT",
     "name": "Future FinTech Group Inc. Common Stock",
-    "lastsale": "$0.3101",
-    "netchange": "-0.0148",
-    "pctchange": "-4.555%",
-    "volume": "340584",
-    "marketCap": "6433808.00",
+    "lastsale": "$0.2769",
+    "netchange": "-0.0332",
+    "pctchange": "-10.706%",
+    "volume": "523936",
+    "marketCap": "5744990.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -19280,11 +19280,11 @@
   {
     "symbol": "FTHM",
     "name": "Fathom Holdings Inc. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.11",
-    "pctchange": "-5.419%",
-    "volume": "42664",
-    "marketCap": "43430890.00",
+    "lastsale": "$1.96",
+    "netchange": "0.04",
+    "pctchange": "2.083%",
+    "volume": "35716",
+    "marketCap": "44335700.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -19294,10 +19294,10 @@
   {
     "symbol": "FTII",
     "name": "FutureTech II Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.10",
-    "netchange": "0.05",
-    "pctchange": "0.452%",
-    "volume": "4767",
+    "lastsale": "$11.20",
+    "netchange": "0.10",
+    "pctchange": "0.901%",
+    "volume": "364",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19305,6 +19305,20 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/ftii"
   },
+  {
+    "symbol": "FTIIU",
+    "name": "FutureTech II Acquisition Corp. Unit",
+    "lastsale": "$11.11",
+    "netchange": "-0.84",
+    "pctchange": "-7.029%",
+    "volume": "100",
+    "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",
@@ -19322,11 +19336,11 @@
   {
     "symbol": "FTLF",
     "name": "FitLife Brands Inc. Common Stock",
-    "lastsale": "$33.60",
-    "netchange": "1.4982",
-    "pctchange": "4.667%",
-    "volume": "11532",
-    "marketCap": "154500898.00",
+    "lastsale": "$34.00",
+    "netchange": "0.40",
+    "pctchange": "1.19%",
+    "volume": "7429",
+    "marketCap": "156340194.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -19336,11 +19350,11 @@
   {
     "symbol": "FTNT",
     "name": "Fortinet Inc. Common Stock",
-    "lastsale": "$98.60",
-    "netchange": "0.56",
-    "pctchange": "0.571%",
-    "volume": "2858672",
-    "marketCap": "75572236023.00",
+    "lastsale": "$97.95",
+    "netchange": "-0.65",
+    "pctchange": "-0.659%",
+    "volume": "3165921",
+    "marketCap": "75074041769.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Computer peripheral equipment",
@@ -19350,11 +19364,11 @@
   {
     "symbol": "FTRE",
     "name": "Fortrea Holdings Inc. Common Stock",
-    "lastsale": "$20.27",
-    "netchange": "0.82",
-    "pctchange": "4.216%",
-    "volume": "879073",
-    "marketCap": "1818219000.00",
+    "lastsale": "$20.00",
+    "netchange": "-0.27",
+    "pctchange": "-1.332%",
+    "volume": "894008",
+    "marketCap": "1794000000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -19364,11 +19378,11 @@
   {
     "symbol": "FUFU",
     "name": "BitFuFu Inc. Class A Ordinary Shares",
-    "lastsale": "$5.66",
-    "netchange": "0.26",
-    "pctchange": "4.815%",
-    "volume": "262587",
-    "marketCap": "922026831.00",
+    "lastsale": "$5.17",
+    "netchange": "-0.49",
+    "pctchange": "-8.657%",
+    "volume": "239162",
+    "marketCap": "842204720.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19378,11 +19392,11 @@
   {
     "symbol": "FUFUW",
     "name": "BitFuFu Inc. Warrant",
-    "lastsale": "$0.525",
-    "netchange": "0.0479",
-    "pctchange": "10.04%",
-    "volume": "193660",
-    "marketCap": "85523690.00",
+    "lastsale": "$0.4504",
+    "netchange": "-0.0746",
+    "pctchange": "-14.21%",
+    "volume": "5058",
+    "marketCap": "73371181.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19392,11 +19406,11 @@
   {
     "symbol": "FULC",
     "name": "Fulcrum Therapeutics Inc. Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "-0.24",
-    "pctchange": "-5.621%",
-    "volume": "862999",
-    "marketCap": "217372804.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.07",
+    "pctchange": "-1.737%",
+    "volume": "478275",
+    "marketCap": "213597098.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19406,11 +19420,11 @@
   {
     "symbol": "FULT",
     "name": "Fulton Financial Corporation Common Stock",
-    "lastsale": "$21.01",
-    "netchange": "-0.14",
-    "pctchange": "-0.662%",
-    "volume": "944679",
-    "marketCap": "3824354515.00",
+    "lastsale": "$20.94",
+    "netchange": "-0.07",
+    "pctchange": "-0.333%",
+    "volume": "953551",
+    "marketCap": "3811612735.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19420,11 +19434,11 @@
   {
     "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": "$20.31",
-    "netchange": "-0.14",
-    "pctchange": "-0.685%",
-    "volume": "23291",
-    "marketCap": "3696936707.00",
+    "lastsale": "$20.38",
+    "netchange": "0.07",
+    "pctchange": "0.345%",
+    "volume": "15582",
+    "marketCap": "3709678488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19434,11 +19448,11 @@
   {
     "symbol": "FUNC",
     "name": "First United Corporation Common Stock",
-    "lastsale": "$35.675",
-    "netchange": "-0.125",
-    "pctchange": "-0.349%",
-    "volume": "17778",
-    "marketCap": "230768197.00",
+    "lastsale": "$35.56",
+    "netchange": "-0.115",
+    "pctchange": "-0.322%",
+    "volume": "17800",
+    "marketCap": "230024305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19448,11 +19462,11 @@
   {
     "symbol": "FUND",
     "name": "Sprott Focus Trust Inc. Common Stock",
-    "lastsale": "$8.0219",
-    "netchange": "-0.0981",
-    "pctchange": "-1.208%",
-    "volume": "21406",
-    "marketCap": "237717431.00",
+    "lastsale": "$7.73",
+    "netchange": "-0.0758",
+    "pctchange": "-0.971%",
+    "volume": "26053",
+    "marketCap": "229067396.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19462,11 +19476,11 @@
   {
     "symbol": "FUSB",
     "name": "First US Bancshares Inc. Common Stock",
-    "lastsale": "$13.73",
-    "netchange": "0.25",
-    "pctchange": "1.855%",
-    "volume": "5681",
-    "marketCap": "78475284.00",
+    "lastsale": "$13.80",
+    "netchange": "0.14",
+    "pctchange": "1.025%",
+    "volume": "17486",
+    "marketCap": "78875377.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19476,11 +19490,11 @@
   {
     "symbol": "FUTU",
     "name": "Futu Holdings Limited American Depositary Shares",
-    "lastsale": "$85.24",
-    "netchange": "-0.64",
-    "pctchange": "-0.745%",
-    "volume": "1976680",
-    "marketCap": "11745537716.00",
+    "lastsale": "$86.54",
+    "netchange": "1.30",
+    "pctchange": "1.525%",
+    "volume": "2431045",
+    "marketCap": "11924669567.00",
     "country": "Hong Kong",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19490,38 +19504,24 @@
   {
     "symbol": "FVCB",
     "name": "FVCBankcorp Inc. Common Stock",
-    "lastsale": "$13.65",
-    "netchange": "-0.35",
-    "pctchange": "-2.50%",
-    "volume": "7514",
-    "marketCap": "248490811.00",
+    "lastsale": "$13.68",
+    "netchange": "0.03",
+    "pctchange": "0.22%",
+    "volume": "4866",
+    "marketCap": "249036944.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
     "sector": "Finance",
     "url": "/market-activity/stocks/fvcb"
   },
-  {
-    "symbol": "FVN",
-    "name": "Future Vision II Acquisition Corporation Ordinary shares",
-    "lastsale": "$10.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "0.00",
-    "country": "China",
-    "ipoyear": "2024",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/fvn"
-  },
   {
     "symbol": "FVNNR",
     "name": "Future Vision II Acquisition Corporation Right",
     "lastsale": "$0.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1245",
+    "volume": "501",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19532,10 +19532,10 @@
   {
     "symbol": "FVNNU",
     "name": "Future Vision II Acquisition Corporation Units",
-    "lastsale": "$11.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "66",
+    "lastsale": "$10.82",
+    "netchange": "-0.20",
+    "pctchange": "-1.815%",
+    "volume": "569",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -19546,11 +19546,11 @@
   {
     "symbol": "FWONA",
     "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock",
-    "lastsale": "$85.66",
-    "netchange": "0.93",
-    "pctchange": "1.098%",
-    "volume": "108953",
-    "marketCap": "21304168038.00",
+    "lastsale": "$85.75",
+    "netchange": "0.09",
+    "pctchange": "0.105%",
+    "volume": "116682",
+    "marketCap": "21326551591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19560,11 +19560,11 @@
   {
     "symbol": "FWONK",
     "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock",
-    "lastsale": "$94.76",
-    "netchange": "1.00",
-    "pctchange": "1.067%",
-    "volume": "1133030",
-    "marketCap": "23567393921.00",
+    "lastsale": "$95.09",
+    "netchange": "0.33",
+    "pctchange": "0.348%",
+    "volume": "1071743",
+    "marketCap": "23649466948.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -19574,11 +19574,11 @@
   {
     "symbol": "FWRD",
     "name": "Forward Air Corporation Common Stock",
-    "lastsale": "$33.50",
-    "netchange": "-0.23",
-    "pctchange": "-0.682%",
-    "volume": "537441",
-    "marketCap": "969972769.00",
+    "lastsale": "$32.84",
+    "netchange": "-0.66",
+    "pctchange": "-1.97%",
+    "volume": "480437",
+    "marketCap": "950862857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -19588,11 +19588,11 @@
   {
     "symbol": "FWRG",
     "name": "First Watch Restaurant Group Inc. Common Stock",
-    "lastsale": "$19.45",
-    "netchange": "-0.33",
-    "pctchange": "-1.668%",
-    "volume": "298837",
-    "marketCap": "1178082999.00",
+    "lastsale": "$19.49",
+    "netchange": "0.04",
+    "pctchange": "0.206%",
+    "volume": "353240",
+    "marketCap": "1180505792.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -19602,11 +19602,11 @@
   {
     "symbol": "FXNC",
     "name": "First National Corporation Common Stock",
-    "lastsale": "$25.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15126",
-    "marketCap": "230357843.00",
+    "lastsale": "$25.35",
+    "netchange": "-0.33",
+    "pctchange": "-1.285%",
+    "volume": "15031",
+    "marketCap": "227397637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19616,11 +19616,11 @@
   {
     "symbol": "FYBR",
     "name": "Frontier Communications Parent Inc. Common Stock",
-    "lastsale": "$34.66",
-    "netchange": "0.02",
-    "pctchange": "0.058%",
-    "volume": "1527756",
-    "marketCap": "8630859900.00",
+    "lastsale": "$34.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.029%",
+    "volume": "4246616",
+    "marketCap": "8628369750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -19630,11 +19630,11 @@
   {
     "symbol": "GABC",
     "name": "German American Bancorp Inc. Common Stock",
-    "lastsale": "$44.47",
-    "netchange": "-0.67",
-    "pctchange": "-1.484%",
-    "volume": "52381",
-    "marketCap": "1319792178.00",
+    "lastsale": "$44.42",
+    "netchange": "-0.05",
+    "pctchange": "-0.112%",
+    "volume": "53345",
+    "marketCap": "1318308265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19644,11 +19644,11 @@
   {
     "symbol": "GAIA",
     "name": "Gaia Inc. Class A Common Stock",
-    "lastsale": "$5.28",
-    "netchange": "0.02",
-    "pctchange": "0.38%",
-    "volume": "29019",
-    "marketCap": "123905454.00",
+    "lastsale": "$5.40",
+    "netchange": "0.12",
+    "pctchange": "2.273%",
+    "volume": "13391",
+    "marketCap": "126721487.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Movies/Entertainment",
@@ -19658,11 +19658,11 @@
   {
     "symbol": "GAIN",
     "name": "Gladstone Investment Corporation Business Development Company",
-    "lastsale": "$13.59",
-    "netchange": "-0.195",
-    "pctchange": "-1.415%",
-    "volume": "78797",
-    "marketCap": "498598985.00",
+    "lastsale": "$13.55",
+    "netchange": "-0.04",
+    "pctchange": "-0.294%",
+    "volume": "95225",
+    "marketCap": "497131438.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance: Consumer Services",
@@ -19672,11 +19672,11 @@
   {
     "symbol": "GAINL",
     "name": "Gladstone Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.65",
-    "netchange": "-0.09",
-    "pctchange": "-0.35%",
-    "volume": "3855",
-    "marketCap": "941064309.00",
+    "lastsale": "$25.57",
+    "netchange": "-0.08",
+    "pctchange": "-0.312%",
+    "volume": "15708",
+    "marketCap": "938129215.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19686,11 +19686,11 @@
   {
     "symbol": "GAINN",
     "name": "Gladstone Investment Corporation 5.00% Notes Due 2026",
-    "lastsale": "$24.53",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "8291",
-    "marketCap": "899973002.00",
+    "lastsale": "$24.55",
+    "netchange": "0.02",
+    "pctchange": "0.082%",
+    "volume": "10404",
+    "marketCap": "900706775.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19700,11 +19700,11 @@
   {
     "symbol": "GAINZ",
     "name": "Gladstone Investment Corporation 4.875% Notes due 2028",
-    "lastsale": "$23.30",
-    "netchange": "-0.11",
-    "pctchange": "-0.47%",
-    "volume": "3985",
-    "marketCap": "854845941.00",
+    "lastsale": "$23.4699",
+    "netchange": "0.1699",
+    "pctchange": "0.729%",
+    "volume": "17088",
+    "marketCap": "861079346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -19714,11 +19714,11 @@
   {
     "symbol": "GALT",
     "name": "Galectin Therapeutics Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "0.04",
-    "pctchange": "2.051%",
-    "volume": "826630",
-    "marketCap": "124896032.00",
+    "lastsale": "$2.11",
+    "netchange": "0.12",
+    "pctchange": "6.03%",
+    "volume": "905169",
+    "marketCap": "132427451.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19728,11 +19728,11 @@
   {
     "symbol": "GAMB",
     "name": "Gambling.com Group Limited Ordinary Shares",
-    "lastsale": "$15.63",
-    "netchange": "2.36",
-    "pctchange": "17.784%",
-    "volume": "1215903",
-    "marketCap": "581788441.00",
+    "lastsale": "$15.50",
+    "netchange": "-0.13",
+    "pctchange": "-0.832%",
+    "volume": "1555517",
+    "marketCap": "576949510.00",
     "country": "Jersey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19742,11 +19742,11 @@
   {
     "symbol": "GAME",
     "name": "GameSquare Holdings Inc. Common Stock",
-    "lastsale": "$0.95",
-    "netchange": "-0.0302",
-    "pctchange": "-3.081%",
-    "volume": "71990",
-    "marketCap": "28844424.00",
+    "lastsale": "$0.9054",
+    "netchange": "-0.0446",
+    "pctchange": "-4.695%",
+    "volume": "176705",
+    "marketCap": "27490255.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -19759,7 +19759,7 @@
     "lastsale": "$1.84",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "720249",
+    "volume": "139607",
     "marketCap": "83849153.00",
     "country": "United Kingdom",
     "ipoyear": "2020",
@@ -19770,11 +19770,11 @@
   {
     "symbol": "GANX",
     "name": "Gain Therapeutics Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "-0.09",
-    "pctchange": "-5.114%",
-    "volume": "92931",
-    "marketCap": "44296864.00",
+    "lastsale": "$1.63",
+    "netchange": "-0.04",
+    "pctchange": "-2.395%",
+    "volume": "182222",
+    "marketCap": "43235861.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19784,11 +19784,11 @@
   {
     "symbol": "GASS",
     "name": "StealthGas Inc. Common Stock",
-    "lastsale": "$5.18",
-    "netchange": "-0.08",
-    "pctchange": "-1.521%",
-    "volume": "75389",
-    "marketCap": "187217249.00",
+    "lastsale": "$5.09",
+    "netchange": "-0.09",
+    "pctchange": "-1.737%",
+    "volume": "113191",
+    "marketCap": "183964439.00",
     "country": "Greece",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -19799,9 +19799,9 @@
     "symbol": "GATE",
     "name": "Marblegate Acquisition Corp. Class A Common Stock",
     "lastsale": "$11.08",
-    "netchange": "0.0199",
-    "pctchange": "0.18%",
-    "volume": "603",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -19809,28 +19809,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/gate"
   },
-  {
-    "symbol": "GATEU",
-    "name": "Marblegate Acquisition Corp. Unit",
-    "lastsale": "$11.01",
-    "netchange": "-0.2424",
-    "pctchange": "-2.154%",
-    "volume": "100",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/gateu"
-  },
   {
     "symbol": "GAUZ",
     "name": "Gauzy Ltd. Ordinary Shares",
-    "lastsale": "$7.96",
-    "netchange": "-0.04",
-    "pctchange": "-0.50%",
-    "volume": "51713",
-    "marketCap": "151673096.00",
+    "lastsale": "$7.80",
+    "netchange": "-0.16",
+    "pctchange": "-2.01%",
+    "volume": "21161",
+    "marketCap": "148624390.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -19843,7 +19829,7 @@
     "lastsale": "$11.03",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "123",
+    "volume": "126",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19868,10 +19854,10 @@
   {
     "symbol": "GBBKW",
     "name": "Global Blockchain Acquisition Corp. Warrant",
-    "lastsale": "$0.0489",
-    "netchange": "-0.0001",
-    "pctchange": "-0.204%",
-    "volume": "27200",
+    "lastsale": "$0.0495",
+    "netchange": "0.0006",
+    "pctchange": "1.227%",
+    "volume": "19500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -19882,11 +19868,11 @@
   {
     "symbol": "GBDC",
     "name": "Golub Capital BDC Inc. Common Stock",
-    "lastsale": "$15.03",
-    "netchange": "-0.04",
-    "pctchange": "-0.265%",
-    "volume": "1198203",
-    "marketCap": "3972085234.00",
+    "lastsale": "$15.05",
+    "netchange": "0.02",
+    "pctchange": "0.133%",
+    "volume": "1389848",
+    "marketCap": "3977370776.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -19896,11 +19882,11 @@
   {
     "symbol": "GBIO",
     "name": "Generation Bio Co. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.08",
-    "pctchange": "-6.299%",
-    "volume": "361084",
-    "marketCap": "79483458.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.03",
+    "pctchange": "-2.521%",
+    "volume": "469788",
+    "marketCap": "77479674.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19910,11 +19896,11 @@
   {
     "symbol": "GCBC",
     "name": "Greene County Bancorp Inc. Common Stock",
-    "lastsale": "$31.37",
-    "netchange": "-0.14",
-    "pctchange": "-0.444%",
-    "volume": "12827",
-    "marketCap": "534131594.00",
+    "lastsale": "$31.36",
+    "netchange": "-0.01",
+    "pctchange": "-0.032%",
+    "volume": "18865",
+    "marketCap": "533961326.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -19924,11 +19910,11 @@
   {
     "symbol": "GCMG",
     "name": "GCM Grosvenor Inc. Class A Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "-0.03",
-    "pctchange": "-0.242%",
-    "volume": "139606",
-    "marketCap": "2335810976.00",
+    "lastsale": "$12.45",
+    "netchange": "0.10",
+    "pctchange": "0.81%",
+    "volume": "105358",
+    "marketCap": "2354724425.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19938,11 +19924,11 @@
   {
     "symbol": "GCMGW",
     "name": "GCM Grosvenor Inc. Warrant",
-    "lastsale": "$1.20",
-    "netchange": "-0.04",
-    "pctchange": "-3.226%",
-    "volume": "9112",
-    "marketCap": "226961390.00",
+    "lastsale": "$1.26",
+    "netchange": "0.06",
+    "pctchange": "5.00%",
+    "volume": "3581",
+    "marketCap": "238309460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19952,11 +19938,11 @@
   {
     "symbol": "GCT",
     "name": "GigaCloud Technology Inc Class A Ordinary Shares",
-    "lastsale": "$20.71",
-    "netchange": "-0.66",
-    "pctchange": "-3.088%",
-    "volume": "1053802",
-    "marketCap": "848522975.00",
+    "lastsale": "$20.69",
+    "netchange": "-0.02",
+    "pctchange": "-0.097%",
+    "volume": "1045997",
+    "marketCap": "847703542.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -19966,11 +19952,11 @@
   {
     "symbol": "GCTK",
     "name": "GlucoTrack Inc. Common Stock",
-    "lastsale": "$0.279",
-    "netchange": "-0.001",
-    "pctchange": "-0.357%",
-    "volume": "534204",
-    "marketCap": "1610395.00",
+    "lastsale": "$0.2581",
+    "netchange": "-0.0209",
+    "pctchange": "-7.491%",
+    "volume": "1191373",
+    "marketCap": "1489760.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -19980,11 +19966,11 @@
   {
     "symbol": "GDC",
     "name": "GD Culture Group Limited Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.155",
-    "pctchange": "-6.935%",
-    "volume": "64036",
-    "marketCap": "23227972.00",
+    "lastsale": "$2.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.481%",
+    "volume": "76717",
+    "marketCap": "23116299.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Steel/Iron Ore",
@@ -19994,11 +19980,11 @@
   {
     "symbol": "GDEN",
     "name": "Golden Entertainment Inc. Common Stock",
-    "lastsale": "$32.98",
-    "netchange": "-0.64",
-    "pctchange": "-1.904%",
-    "volume": "286639",
-    "marketCap": "904606804.00",
+    "lastsale": "$33.185",
+    "netchange": "0.205",
+    "pctchange": "0.622%",
+    "volume": "152060",
+    "marketCap": "910229739.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20008,11 +19994,11 @@
   {
     "symbol": "GDEV",
     "name": "GDEV Inc. Ordinary Shares",
-    "lastsale": "$20.99",
-    "netchange": "-1.33",
-    "pctchange": "-5.959%",
-    "volume": "357",
-    "marketCap": "380052811.00",
+    "lastsale": "$21.00",
+    "netchange": "0.01",
+    "pctchange": "0.048%",
+    "volume": "1784",
+    "marketCap": "380233875.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20036,11 +20022,11 @@
   {
     "symbol": "GDHG",
     "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.74",
-    "netchange": "0.02",
-    "pctchange": "1.163%",
-    "volume": "16053",
-    "marketCap": "6839940.00",
+    "lastsale": "$1.75",
+    "netchange": "0.01",
+    "pctchange": "0.575%",
+    "volume": "21807",
+    "marketCap": "6879250.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -20050,11 +20036,11 @@
   {
     "symbol": "GDRX",
     "name": "GoodRx Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "-0.16",
-    "pctchange": "-3.292%",
-    "volume": "782500",
-    "marketCap": "1791368321.00",
+    "lastsale": "$4.71",
+    "netchange": "0.01",
+    "pctchange": "0.213%",
+    "volume": "644759",
+    "marketCap": "1795179743.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -20064,45 +20050,17 @@
   {
     "symbol": "GDS",
     "name": "GDS Holdings Limited ADS",
-    "lastsale": "$20.56",
-    "netchange": "-0.28",
-    "pctchange": "-1.344%",
-    "volume": "456453",
-    "marketCap": "3996814923.00",
+    "lastsale": "$20.90",
+    "netchange": "0.34",
+    "pctchange": "1.654%",
+    "volume": "451478",
+    "marketCap": "4062910112.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
     "sector": "Technology",
     "url": "/market-activity/stocks/gds"
   },
-  {
-    "symbol": "GDST",
-    "name": "Goldenstone Acquisition Limited Common Stock",
-    "lastsale": "$11.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/gdst"
-  },
-  {
-    "symbol": "GDSTR",
-    "name": "Goldenstone Acquisition Limited Rights",
-    "lastsale": "$0.15",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "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",
@@ -20120,11 +20078,11 @@
   {
     "symbol": "GDTC",
     "name": "CytoMed Therapeutics Limited Ordinary Shares",
-    "lastsale": "$2.71",
-    "netchange": "-0.045",
-    "pctchange": "-1.633%",
-    "volume": "18098",
-    "marketCap": "31273400.00",
+    "lastsale": "$2.7155",
+    "netchange": "0.0055",
+    "pctchange": "0.203%",
+    "volume": "5014",
+    "marketCap": "31336870.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20134,11 +20092,11 @@
   {
     "symbol": "GDYN",
     "name": "Grid Dynamics Holdings Inc. Class A Common Stock",
-    "lastsale": "$19.46",
-    "netchange": "-0.17",
-    "pctchange": "-0.866%",
-    "volume": "598884",
-    "marketCap": "1494741924.00",
+    "lastsale": "$19.12",
+    "netchange": "-0.34",
+    "pctchange": "-1.747%",
+    "volume": "529679",
+    "marketCap": "1468626186.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -20148,11 +20106,11 @@
   {
     "symbol": "GECC",
     "name": "Great Elm Capital Corp. Common Stock",
-    "lastsale": "$10.40",
-    "netchange": "-0.01",
-    "pctchange": "-0.096%",
-    "volume": "62270",
-    "marketCap": "79060384.00",
+    "lastsale": "$10.43",
+    "netchange": "0.03",
+    "pctchange": "0.288%",
+    "volume": "77141",
+    "marketCap": "79288443.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -20162,10 +20120,10 @@
   {
     "symbol": "GECCH",
     "name": "Great Elm Capital Corp. 8.125% Notes Due 2029",
-    "lastsale": "$25.30",
-    "netchange": "0.06",
-    "pctchange": "0.238%",
-    "volume": "5195",
+    "lastsale": "$24.85",
+    "netchange": "0.1255",
+    "pctchange": "0.508%",
+    "volume": "12790",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20176,10 +20134,10 @@
   {
     "symbol": "GECCI",
     "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029",
-    "lastsale": "$25.42",
-    "netchange": "0.07",
-    "pctchange": "0.276%",
-    "volume": "2070",
+    "lastsale": "$25.06",
+    "netchange": "0.1772",
+    "pctchange": "0.712%",
+    "volume": "9856",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20191,9 +20149,9 @@
     "symbol": "GECCO",
     "name": "Great Elm Capital Corp. 5.875% Notes due 2026",
     "lastsale": "$24.9248",
-    "netchange": "0.0348",
-    "pctchange": "0.14%",
-    "volume": "270",
+    "netchange": "0.3713",
+    "pctchange": "1.512%",
+    "volume": "149",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20204,10 +20162,10 @@
   {
     "symbol": "GECCZ",
     "name": "Great Elm Capital Corp. 8.75% Notes due 2028",
-    "lastsale": "$25.65",
-    "netchange": "0.15",
-    "pctchange": "0.588%",
-    "volume": "5608",
+    "lastsale": "$25.2382",
+    "netchange": "0.1412",
+    "pctchange": "0.563%",
+    "volume": "4562",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20218,11 +20176,11 @@
   {
     "symbol": "GEG",
     "name": "Great Elm Group Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "0.01",
-    "pctchange": "0.565%",
-    "volume": "152472",
-    "marketCap": "52943848.00",
+    "lastsale": "$1.80",
+    "netchange": "0.02",
+    "pctchange": "1.124%",
+    "volume": "156360",
+    "marketCap": "53538723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20233,9 +20191,9 @@
     "symbol": "GEGGL",
     "name": "Great Elm Group Inc.  7.25% Notes due 2027",
     "lastsale": "$24.21",
-    "netchange": "0.05",
-    "pctchange": "0.207%",
-    "volume": "279",
+    "netchange": "0.4582",
+    "pctchange": "1.929%",
+    "volume": "90",
     "marketCap": "720095824.00",
     "country": "United States",
     "ipoyear": "",
@@ -20246,11 +20204,11 @@
   {
     "symbol": "GEHC",
     "name": "GE HealthCare Technologies Inc. Common Stock ",
-    "lastsale": "$81.63",
-    "netchange": "-1.12",
-    "pctchange": "-1.353%",
-    "volume": "2365580",
-    "marketCap": "37294541276.00",
+    "lastsale": "$81.10",
+    "netchange": "-0.53",
+    "pctchange": "-0.649%",
+    "volume": "2835961",
+    "marketCap": "37052398597.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -20260,11 +20218,11 @@
   {
     "symbol": "GELS",
     "name": "Gelteq Limited Ordinary Shares",
-    "lastsale": "$3.05",
-    "netchange": "-1.74",
-    "pctchange": "-36.326%",
-    "volume": "514630",
-    "marketCap": "28786129.00",
+    "lastsale": "$2.74",
+    "netchange": "-0.31",
+    "pctchange": "-10.164%",
+    "volume": "250275",
+    "marketCap": "25860326.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20274,11 +20232,11 @@
   {
     "symbol": "GEN",
     "name": "Gen Digital Inc. Common Stock",
-    "lastsale": "$30.02",
-    "netchange": "0.10",
-    "pctchange": "0.334%",
-    "volume": "3227493",
-    "marketCap": "18498473199.00",
+    "lastsale": "$29.86",
+    "netchange": "-0.16",
+    "pctchange": "-0.533%",
+    "volume": "3618969",
+    "marketCap": "18399880404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20288,11 +20246,11 @@
   {
     "symbol": "GENK",
     "name": "GEN Restaurant Group Inc. Class A Common Stock",
-    "lastsale": "$8.20",
-    "netchange": "-0.03",
-    "pctchange": "-0.365%",
-    "volume": "10077",
-    "marketCap": "268959803.00",
+    "lastsale": "$7.86",
+    "netchange": "-0.34",
+    "pctchange": "-4.146%",
+    "volume": "54070",
+    "marketCap": "257807811.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -20302,11 +20260,11 @@
   {
     "symbol": "GEOS",
     "name": "Geospace Technologies Corporation Common Stock (Texas)",
-    "lastsale": "$10.35",
-    "netchange": "-0.06",
-    "pctchange": "-0.576%",
-    "volume": "34630",
-    "marketCap": "131542093.00",
+    "lastsale": "$10.04",
+    "netchange": "-0.31",
+    "pctchange": "-2.995%",
+    "volume": "50776",
+    "marketCap": "127602185.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20316,11 +20274,11 @@
   {
     "symbol": "GERN",
     "name": "Geron Corporation Common Stock",
-    "lastsale": "$3.92",
+    "lastsale": "$3.86",
     "netchange": "-0.06",
-    "pctchange": "-1.508%",
-    "volume": "10761254",
-    "marketCap": "2369643983.00",
+    "pctchange": "-1.531%",
+    "volume": "11290201",
+    "marketCap": "2333373922.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20330,11 +20288,11 @@
   {
     "symbol": "GEVO",
     "name": "Gevo Inc. Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.07",
-    "pctchange": "-4.43%",
-    "volume": "3374237",
-    "marketCap": "361505246.00",
+    "lastsale": "$1.54",
+    "netchange": "0.03",
+    "pctchange": "1.987%",
+    "volume": "3031649",
+    "marketCap": "368687470.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Major Chemicals",
@@ -20344,11 +20302,11 @@
   {
     "symbol": "GFAI",
     "name": "Guardforce AI Co. Limited Ordinary Shares",
-    "lastsale": "$1.27",
-    "netchange": "-0.21",
-    "pctchange": "-14.189%",
-    "volume": "1552782",
-    "marketCap": "12484574.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.02",
+    "pctchange": "-1.575%",
+    "volume": "1006371",
+    "marketCap": "12287966.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20358,11 +20316,11 @@
   {
     "symbol": "GFAIW",
     "name": "Guardforce AI Co. Limited Warrant",
-    "lastsale": "$0.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "132",
-    "marketCap": "2850808.00",
+    "lastsale": "$0.34",
+    "netchange": "0.05",
+    "pctchange": "17.241%",
+    "volume": "22414",
+    "marketCap": "3342327.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -20372,11 +20330,11 @@
   {
     "symbol": "GFS",
     "name": "GlobalFoundries Inc. Ordinary Shares",
-    "lastsale": "$43.98",
-    "netchange": "0.13",
-    "pctchange": "0.296%",
-    "volume": "981832",
-    "marketCap": "24345049396.00",
+    "lastsale": "$43.88",
+    "netchange": "-0.10",
+    "pctchange": "-0.227%",
+    "volume": "1030984",
+    "marketCap": "24289694577.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -20386,11 +20344,11 @@
   {
     "symbol": "GGAL",
     "name": "Grupo Financiero Galicia S.A. American Depositary Shares",
-    "lastsale": "$61.58",
-    "netchange": "-0.19",
-    "pctchange": "-0.308%",
-    "volume": "1197497",
-    "marketCap": "9081153890.00",
+    "lastsale": "$62.315",
+    "netchange": "0.735",
+    "pctchange": "1.194%",
+    "volume": "1102393",
+    "marketCap": "9189543759.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -20400,11 +20358,11 @@
   {
     "symbol": "GGR",
     "name": "Gogoro Inc. Ordinary Shares",
-    "lastsale": "$0.6376",
-    "netchange": "0.0233",
-    "pctchange": "3.793%",
-    "volume": "680963",
-    "marketCap": "188136632.00",
+    "lastsale": "$0.6001",
+    "netchange": "-0.0375",
+    "pctchange": "-5.881%",
+    "volume": "613574",
+    "marketCap": "177071507.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20414,11 +20372,11 @@
   {
     "symbol": "GGROW",
     "name": "Gogoro Inc. Warrant",
-    "lastsale": "$0.025",
-    "netchange": "-0.0003",
-    "pctchange": "-1.186%",
-    "volume": "1820",
-    "marketCap": "7376750.00",
+    "lastsale": "$0.0298",
+    "netchange": "0.0047",
+    "pctchange": "18.725%",
+    "volume": "31659",
+    "marketCap": "8793086.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -20428,11 +20386,11 @@
   {
     "symbol": "GH",
     "name": "Guardant Health Inc. Common Stock",
-    "lastsale": "$34.94",
-    "netchange": "-0.72",
-    "pctchange": "-2.019%",
-    "volume": "1481517",
-    "marketCap": "4316998143.00",
+    "lastsale": "$34.76",
+    "netchange": "-0.18",
+    "pctchange": "-0.515%",
+    "volume": "1303007",
+    "marketCap": "4294758313.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical Specialities",
@@ -20442,11 +20400,11 @@
   {
     "symbol": "GHRS",
     "name": "GH Research PLC Ordinary Shares",
-    "lastsale": "$7.73",
-    "netchange": "-0.87",
-    "pctchange": "-10.116%",
-    "volume": "77786",
-    "marketCap": "402177561.00",
+    "lastsale": "$7.74",
+    "netchange": "0.01",
+    "pctchange": "0.129%",
+    "volume": "69895",
+    "marketCap": "402697842.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20456,11 +20414,11 @@
   {
     "symbol": "GIFI",
     "name": "Gulf Island Fabrication Inc. Common Stock",
-    "lastsale": "$7.10",
-    "netchange": "0.04",
-    "pctchange": "0.567%",
-    "volume": "55177",
-    "marketCap": "116106641.00",
+    "lastsale": "$7.06",
+    "netchange": "-0.04",
+    "pctchange": "-0.563%",
+    "volume": "26591",
+    "marketCap": "115452519.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Metal Fabrications",
@@ -20470,11 +20428,11 @@
   {
     "symbol": "GIFT",
     "name": "Giftify Inc. Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "6449",
-    "marketCap": "34285143.00",
+    "lastsale": "$1.44",
+    "netchange": "0.13",
+    "pctchange": "9.924%",
+    "volume": "4950",
+    "marketCap": "37687486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20485,9 +20443,9 @@
     "symbol": "GIG",
     "name": "GigCapital7 Corp. Class A Ordinary Share",
     "lastsale": "$10.08",
-    "netchange": "0.09",
-    "pctchange": "0.901%",
-    "volume": "562",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -20498,11 +20456,11 @@
   {
     "symbol": "GIGGU",
     "name": "GigCapital7 Corp. Unit",
-    "lastsale": "$10.0106",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63",
-    "marketCap": "1559924769.00",
+    "lastsale": "$10.03",
+    "netchange": "0.0194",
+    "pctchange": "0.194%",
+    "volume": "2015",
+    "marketCap": "1562947819.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -20527,9 +20485,9 @@
     "symbol": "GIGM",
     "name": "GigaMedia Limited Ordinary Shares",
     "lastsale": "$1.46",
-    "netchange": "-0.0015",
-    "pctchange": "-0.103%",
-    "volume": "325",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "463",
     "marketCap": "16136263.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -20540,11 +20498,11 @@
   {
     "symbol": "GIII",
     "name": "G-III Apparel Group LTD. Common Stock",
-    "lastsale": "$34.65",
-    "netchange": "-0.56",
-    "pctchange": "-1.59%",
-    "volume": "549184",
-    "marketCap": "1520674398.00",
+    "lastsale": "$36.10",
+    "netchange": "1.45",
+    "pctchange": "4.185%",
+    "volume": "624174",
+    "marketCap": "1584310123.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Apparel",
@@ -20554,11 +20512,11 @@
   {
     "symbol": "GILD",
     "name": "Gilead Sciences Inc. Common Stock",
-    "lastsale": "$92.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5781184",
-    "marketCap": "115130039870.00",
+    "lastsale": "$91.855",
+    "netchange": "0.245",
+    "pctchange": "0.267%",
+    "volume": "7514731",
+    "marketCap": "114475750295.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20568,11 +20526,11 @@
   {
     "symbol": "GILT",
     "name": "Gilat Satellite Networks Ltd. Ordinary Shares",
-    "lastsale": "$6.02",
-    "netchange": "-0.11",
-    "pctchange": "-1.794%",
-    "volume": "178744",
-    "marketCap": "343236838.00",
+    "lastsale": "$5.95",
+    "netchange": "-0.07",
+    "pctchange": "-1.163%",
+    "volume": "356330",
+    "marketCap": "339245712.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -20582,11 +20540,11 @@
   {
     "symbol": "GIPR",
     "name": "Generation Income Properties Inc. Common Stock",
-    "lastsale": "$1.8207",
-    "netchange": "-0.0293",
-    "pctchange": "-1.584%",
-    "volume": "35327",
-    "marketCap": "9873998.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.0207",
+    "pctchange": "-1.137%",
+    "volume": "16764",
+    "marketCap": "9761738.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20597,9 +20555,9 @@
     "symbol": "GLAC",
     "name": "Global Lights Acquisition Corp Ordinary Shares",
     "lastsale": "$10.66",
-    "netchange": "0.0199",
-    "pctchange": "0.187%",
-    "volume": "50000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50036",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2023",
@@ -20610,11 +20568,11 @@
   {
     "symbol": "GLAD",
     "name": "Gladstone Capital Corporation Common Stock",
-    "lastsale": "$27.54",
-    "netchange": "0.01",
-    "pctchange": "0.036%",
-    "volume": "116507",
-    "marketCap": "614964124.00",
+    "lastsale": "$27.90",
+    "netchange": "0.36",
+    "pctchange": "1.307%",
+    "volume": "154781",
+    "marketCap": "623002871.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Textiles",
@@ -20624,11 +20582,11 @@
   {
     "symbol": "GLADZ",
     "name": "Gladstone Capital Corporation 7.75% Notes due 2028",
-    "lastsale": "$25.2601",
-    "netchange": "-0.0598",
-    "pctchange": "-0.236%",
-    "volume": "4048",
-    "marketCap": "549519557.00",
+    "lastsale": "$25.252",
+    "netchange": "-0.0081",
+    "pctchange": "-0.032%",
+    "volume": "11203",
+    "marketCap": "549343346.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -20638,11 +20596,11 @@
   {
     "symbol": "GLBE",
     "name": "Global-E Online Ltd. Ordinary Shares",
-    "lastsale": "$55.58",
-    "netchange": "0.10",
-    "pctchange": "0.18%",
-    "volume": "1108341",
-    "marketCap": "9213714140.00",
+    "lastsale": "$56.46",
+    "netchange": "0.88",
+    "pctchange": "1.583%",
+    "volume": "1753043",
+    "marketCap": "9359595184.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20652,11 +20610,11 @@
   {
     "symbol": "GLBS",
     "name": "Globus Maritime Limited Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "26587",
-    "marketCap": "25933699.00",
+    "lastsale": "$1.2059",
+    "netchange": "-0.0541",
+    "pctchange": "-4.294%",
+    "volume": "139994",
+    "marketCap": "24820197.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20666,11 +20624,11 @@
   {
     "symbol": "GLBZ",
     "name": "Glen Burnie Bancorp Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "-0.85",
-    "pctchange": "-12.16%",
-    "volume": "1224",
-    "marketCap": "17810181.00",
+    "lastsale": "$5.95",
+    "netchange": "-0.19",
+    "pctchange": "-3.094%",
+    "volume": "8659",
+    "marketCap": "17259052.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -20681,9 +20639,9 @@
     "symbol": "GLDD",
     "name": "Great Lakes Dredge & Dock Corporation Common Stock",
     "lastsale": "$11.98",
-    "netchange": "-0.75",
-    "pctchange": "-5.892%",
-    "volume": "417163",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "428323",
     "marketCap": "805919363.00",
     "country": "United States",
     "ipoyear": "",
@@ -20694,11 +20652,11 @@
   {
     "symbol": "GLE",
     "name": "Global Engine Group Holding Limited Ordinary Shares",
-    "lastsale": "$2.55",
-    "netchange": "-0.21",
-    "pctchange": "-7.609%",
-    "volume": "48700",
-    "marketCap": "46665000.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.09",
+    "pctchange": "-3.529%",
+    "volume": "36622",
+    "marketCap": "45018000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -20708,10 +20666,10 @@
   {
     "symbol": "GLLI",
     "name": "Globalink Investment Inc. Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
+    "lastsale": "$11.74",
+    "netchange": "-0.21",
+    "pctchange": "-1.757%",
+    "volume": "840",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -20723,9 +20681,9 @@
     "symbol": "GLLIR",
     "name": "Globalink Investment Inc. Rights",
     "lastsale": "$0.11",
-    "netchange": "-0.03",
-    "pctchange": "-21.429%",
-    "volume": "11000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -20736,10 +20694,10 @@
   {
     "symbol": "GLLIU",
     "name": "Globalink Investment Inc. Unit",
-    "lastsale": "$12.00",
-    "netchange": "0.41",
-    "pctchange": "3.538%",
-    "volume": "8000",
+    "lastsale": "$11.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.667%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -20764,11 +20722,11 @@
   {
     "symbol": "GLMD",
     "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares",
-    "lastsale": "$2.815",
-    "netchange": "-0.065",
-    "pctchange": "-2.257%",
-    "volume": "9566",
-    "marketCap": "1811987.00",
+    "lastsale": "$2.97",
+    "netchange": "0.155",
+    "pctchange": "5.506%",
+    "volume": "31651",
+    "marketCap": "1911759.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20778,11 +20736,11 @@
   {
     "symbol": "GLNG",
     "name": "Golar Lng Ltd",
-    "lastsale": "$43.59",
-    "netchange": "0.05",
-    "pctchange": "0.115%",
-    "volume": "1064685",
-    "marketCap": "4528045507.00",
+    "lastsale": "$43.48",
+    "netchange": "-0.11",
+    "pctchange": "-0.252%",
+    "volume": "1234095",
+    "marketCap": "4516618918.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -20792,11 +20750,11 @@
   {
     "symbol": "GLPG",
     "name": "Galapagos NV American Depositary Shares",
-    "lastsale": "$26.98",
-    "netchange": "-0.32",
-    "pctchange": "-1.172%",
-    "volume": "168343",
-    "marketCap": "1777902976.00",
+    "lastsale": "$26.82",
+    "netchange": "-0.16",
+    "pctchange": "-0.593%",
+    "volume": "109432",
+    "marketCap": "1767359444.00",
     "country": "Belgium",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20806,11 +20764,11 @@
   {
     "symbol": "GLPI",
     "name": "Gaming and Leisure Properties Inc. Common Stock",
-    "lastsale": "$49.60",
-    "netchange": "-0.01",
-    "pctchange": "-0.02%",
-    "volume": "815396",
-    "marketCap": "13609821029.00",
+    "lastsale": "$50.09",
+    "netchange": "0.49",
+    "pctchange": "0.988%",
+    "volume": "1173694",
+    "marketCap": "13744272890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -20820,11 +20778,11 @@
   {
     "symbol": "GLRE",
     "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares",
-    "lastsale": "$14.90",
-    "netchange": "0.03",
-    "pctchange": "0.202%",
-    "volume": "67316",
-    "marketCap": "519004146.00",
+    "lastsale": "$14.63",
+    "netchange": "-0.27",
+    "pctchange": "-1.812%",
+    "volume": "59453",
+    "marketCap": "509599373.00",
     "country": "Cayman Islands",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -20834,11 +20792,11 @@
   {
     "symbol": "GLSI",
     "name": "Greenwich LifeSciences Inc. Common Stock",
-    "lastsale": "$13.21",
-    "netchange": "-0.12",
-    "pctchange": "-0.90%",
-    "volume": "19942",
-    "marketCap": "173640866.00",
+    "lastsale": "$13.51",
+    "netchange": "0.30",
+    "pctchange": "2.271%",
+    "volume": "25916",
+    "marketCap": "177584262.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20848,10 +20806,10 @@
   {
     "symbol": "GLST",
     "name": "Global Star Acquisition Inc. Class A Common Stock",
-    "lastsale": "$11.90",
-    "netchange": "0.3999",
-    "pctchange": "3.477%",
-    "volume": "483",
+    "lastsale": "$11.33",
+    "netchange": "-0.57",
+    "pctchange": "-4.79%",
+    "volume": "8800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20862,10 +20820,10 @@
   {
     "symbol": "GLSTR",
     "name": "Global Star Acquisition Inc. Right",
-    "lastsale": "$0.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "80",
+    "lastsale": "$0.1101",
+    "netchange": "-0.0499",
+    "pctchange": "-31.188%",
+    "volume": "800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20877,9 +20835,9 @@
     "symbol": "GLSTU",
     "name": "Global Star Acquisition Inc. Unit",
     "lastsale": "$11.96",
-    "netchange": "0.64",
-    "pctchange": "5.654%",
-    "volume": "2608",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20890,10 +20848,10 @@
   {
     "symbol": "GLSTW",
     "name": "Global Star Acquisition Inc. Warrants",
-    "lastsale": "$0.0138",
-    "netchange": "0.0038",
-    "pctchange": "38.00%",
-    "volume": "395134",
+    "lastsale": "$0.0104",
+    "netchange": "-0.0034",
+    "pctchange": "-24.638%",
+    "volume": "411569",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -20904,11 +20862,11 @@
   {
     "symbol": "GLTO",
     "name": "Galecto Inc. Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "-0.04",
-    "pctchange": "-0.745%",
-    "volume": "33815",
-    "marketCap": "7019551.00",
+    "lastsale": "$5.08",
+    "netchange": "-0.25",
+    "pctchange": "-4.69%",
+    "volume": "11157",
+    "marketCap": "6690304.00",
     "country": "Denmark",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20918,11 +20876,11 @@
   {
     "symbol": "GLUE",
     "name": "Monte Rosa Therapeutics Inc. Common Stock",
-    "lastsale": "$7.79",
-    "netchange": "-0.72",
-    "pctchange": "-8.461%",
-    "volume": "1983218",
-    "marketCap": "478592205.00",
+    "lastsale": "$7.56",
+    "netchange": "-0.23",
+    "pctchange": "-2.953%",
+    "volume": "1980111",
+    "marketCap": "464461754.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -20932,11 +20890,11 @@
   {
     "symbol": "GLXG",
     "name": "Galaxy Payroll Group Limited Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.07",
-    "pctchange": "-6.422%",
-    "volume": "118735",
-    "marketCap": "18105000.00",
+    "lastsale": "$0.9401",
+    "netchange": "-0.0799",
+    "pctchange": "-7.833%",
+    "volume": "103202",
+    "marketCap": "16686775.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -20946,11 +20904,11 @@
   {
     "symbol": "GLYC",
     "name": "GlycoMimetics Inc. Common Stock",
-    "lastsale": "$0.2467",
-    "netchange": "-0.0337",
-    "pctchange": "-12.019%",
-    "volume": "963654",
-    "marketCap": "15908192.00",
+    "lastsale": "$0.2388",
+    "netchange": "-0.0079",
+    "pctchange": "-3.202%",
+    "volume": "629635",
+    "marketCap": "15398769.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20960,11 +20918,11 @@
   {
     "symbol": "GMAB",
     "name": "Genmab A/S ADS",
-    "lastsale": "$20.65",
-    "netchange": "-0.90",
-    "pctchange": "-4.176%",
-    "volume": "958726",
-    "marketCap": "13644391478.00",
+    "lastsale": "$20.17",
+    "netchange": "-0.48",
+    "pctchange": "-2.324%",
+    "volume": "931194",
+    "marketCap": "13327233710.00",
     "country": "Denmark",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20974,11 +20932,11 @@
   {
     "symbol": "GMGI",
     "name": "Golden Matrix Group Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "-0.035",
-    "pctchange": "-1.711%",
-    "volume": "217534",
-    "marketCap": "259094461.00",
+    "lastsale": "$2.06",
+    "netchange": "0.05",
+    "pctchange": "2.488%",
+    "volume": "198544",
+    "marketCap": "265539597.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -20988,11 +20946,11 @@
   {
     "symbol": "GMM",
     "name": "Global Mofy AI Limited Class A Ordinary Shares",
-    "lastsale": "$3.25",
-    "netchange": "-0.24",
-    "pctchange": "-6.877%",
-    "volume": "74806",
-    "marketCap": "10095703.00",
+    "lastsale": "$3.2039",
+    "netchange": "-0.0461",
+    "pctchange": "-1.418%",
+    "volume": "40894",
+    "marketCap": "9952499.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -21002,11 +20960,11 @@
   {
     "symbol": "GNFT",
     "name": "GENFIT S.A. American Depositary Shares",
-    "lastsale": "$3.8188",
-    "netchange": "-0.0112",
-    "pctchange": "-0.292%",
-    "volume": "2859",
-    "marketCap": "190309833.00",
+    "lastsale": "$3.8199",
+    "netchange": "0.0011",
+    "pctchange": "0.029%",
+    "volume": "3213",
+    "marketCap": "190364652.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21016,11 +20974,11 @@
   {
     "symbol": "GNLN",
     "name": "Greenlane Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.56",
-    "netchange": "-0.04",
-    "pctchange": "-2.50%",
-    "volume": "42896",
-    "marketCap": "2086525.00",
+    "lastsale": "$1.62",
+    "netchange": "0.06",
+    "pctchange": "3.846%",
+    "volume": "65175",
+    "marketCap": "2166776.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Durable Goods",
@@ -21030,11 +20988,11 @@
   {
     "symbol": "GNLX",
     "name": "Genelux Corporation Common Stock",
-    "lastsale": "$2.52",
-    "netchange": "-0.07",
-    "pctchange": "-2.703%",
-    "volume": "84529",
-    "marketCap": "87036226.00",
+    "lastsale": "$2.33",
+    "netchange": "-0.19",
+    "pctchange": "-7.54%",
+    "volume": "279897",
+    "marketCap": "80473971.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21044,11 +21002,11 @@
   {
     "symbol": "GNPX",
     "name": "Genprex Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.01",
-    "pctchange": "0.952%",
-    "volume": "455277",
-    "marketCap": "9018552.00",
+    "lastsale": "$1.16",
+    "netchange": "0.10",
+    "pctchange": "9.434%",
+    "volume": "1961997",
+    "marketCap": "9869359.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21058,11 +21016,11 @@
   {
     "symbol": "GNSS",
     "name": "Genasys Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.06",
-    "pctchange": "-2.264%",
-    "volume": "304261",
-    "marketCap": "115524396.00",
+    "lastsale": "$2.70",
+    "netchange": "0.11",
+    "pctchange": "4.247%",
+    "volume": "238873",
+    "marketCap": "120430838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -21072,11 +21030,11 @@
   {
     "symbol": "GNTA",
     "name": "Genenta Science S.p.A. American Depositary Shares",
-    "lastsale": "$5.30",
-    "netchange": "0.125",
-    "pctchange": "2.415%",
-    "volume": "966",
-    "marketCap": "96549877.00",
+    "lastsale": "$5.13",
+    "netchange": "-0.17",
+    "pctchange": "-3.208%",
+    "volume": "12400",
+    "marketCap": "93452995.00",
     "country": "Italy",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -21086,11 +21044,11 @@
   {
     "symbol": "GNTX",
     "name": "Gentex Corporation Common Stock",
-    "lastsale": "$30.58",
-    "netchange": "-0.33",
-    "pctchange": "-1.068%",
-    "volume": "930465",
-    "marketCap": "6954861019.00",
+    "lastsale": "$30.59",
+    "netchange": "0.01",
+    "pctchange": "0.033%",
+    "volume": "1297617",
+    "marketCap": "6957135336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21100,11 +21058,11 @@
   {
     "symbol": "GO",
     "name": "Grocery Outlet Holding Corp. Common Stock",
-    "lastsale": "$19.17",
-    "netchange": "0.31",
-    "pctchange": "1.644%",
-    "volume": "948954",
-    "marketCap": "1862104117.00",
+    "lastsale": "$19.11",
+    "netchange": "-0.06",
+    "pctchange": "-0.313%",
+    "volume": "1214423",
+    "marketCap": "1856275935.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Chains",
@@ -21114,11 +21072,11 @@
   {
     "symbol": "GOCO",
     "name": "GoHealth Inc. Class A Common Stock",
-    "lastsale": "$11.19",
-    "netchange": "-0.03",
-    "pctchange": "-0.267%",
-    "volume": "30678",
-    "marketCap": "256313060.00",
+    "lastsale": "$10.84",
+    "netchange": "-0.35",
+    "pctchange": "-3.128%",
+    "volume": "8227",
+    "marketCap": "248296119.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -21142,11 +21100,11 @@
   {
     "symbol": "GOEV",
     "name": "Canoo Inc. Class A Common Stock",
-    "lastsale": "$0.175",
-    "netchange": "0.045",
-    "pctchange": "34.615%",
-    "volume": "969293858",
-    "marketCap": "16936715.00",
+    "lastsale": "$0.132",
+    "netchange": "-0.043",
+    "pctchange": "-24.571%",
+    "volume": "104818861",
+    "marketCap": "12775122.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21156,11 +21114,11 @@
   {
     "symbol": "GOEVW",
     "name": "Canoo Inc. Warrant",
-    "lastsale": "$0.0342",
-    "netchange": "0.0173",
-    "pctchange": "102.367%",
-    "volume": "1302287",
-    "marketCap": "3309918.00",
+    "lastsale": "$0.0248",
+    "netchange": "-0.0094",
+    "pctchange": "-27.485%",
+    "volume": "602494",
+    "marketCap": "2400175.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -21170,11 +21128,11 @@
   {
     "symbol": "GOGL",
     "name": "Golden Ocean Group Limited Common Stock",
-    "lastsale": "$9.19",
-    "netchange": "-0.03",
-    "pctchange": "-0.325%",
-    "volume": "1308946",
-    "marketCap": "1834584013.00",
+    "lastsale": "$9.11",
+    "netchange": "-0.08",
+    "pctchange": "-0.871%",
+    "volume": "1220440",
+    "marketCap": "1818613749.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21184,11 +21142,11 @@
   {
     "symbol": "GOGO",
     "name": "Gogo Inc. Common Stock",
-    "lastsale": "$7.78",
-    "netchange": "-0.07",
-    "pctchange": "-0.892%",
-    "volume": "955608",
-    "marketCap": "978562479.00",
+    "lastsale": "$7.90",
+    "netchange": "0.12",
+    "pctchange": "1.542%",
+    "volume": "962226",
+    "marketCap": "993655988.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -21198,11 +21156,11 @@
   {
     "symbol": "GOOD",
     "name": "Gladstone Commercial Corporation Real Estate Investment Trust",
-    "lastsale": "$16.93",
-    "netchange": "0.07",
-    "pctchange": "0.415%",
-    "volume": "152232",
-    "marketCap": "743553901.00",
+    "lastsale": "$16.85",
+    "netchange": "-0.08",
+    "pctchange": "-0.473%",
+    "volume": "159336",
+    "marketCap": "740040357.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate",
@@ -21212,11 +21170,11 @@
   {
     "symbol": "GOODN",
     "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.90",
-    "netchange": "0.15",
-    "pctchange": "0.632%",
-    "volume": "2929",
-    "marketCap": "1016546372.00",
+    "lastsale": "$23.2499",
+    "netchange": "-0.6501",
+    "pctchange": "-2.72%",
+    "volume": "7066",
+    "marketCap": "988895460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21226,11 +21184,11 @@
   {
     "symbol": "GOODO",
     "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share",
-    "lastsale": "$21.4194",
-    "netchange": "-0.1606",
-    "pctchange": "-0.744%",
-    "volume": "3205",
-    "marketCap": "911038216.00",
+    "lastsale": "$21.37",
+    "netchange": "-0.0494",
+    "pctchange": "-0.231%",
+    "volume": "1146",
+    "marketCap": "908937070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -21240,11 +21198,11 @@
   {
     "symbol": "GOOG",
     "name": "Alphabet Inc. Class C Capital Stock",
-    "lastsale": "$193.63",
-    "netchange": "-3.08",
-    "pctchange": "-1.566%",
-    "volume": "25136406",
-    "marketCap": "2370224830000.00",
+    "lastsale": "$191.38",
+    "netchange": "-2.25",
+    "pctchange": "-1.162%",
+    "volume": "18866119",
+    "marketCap": "2342682580000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21254,11 +21212,11 @@
   {
     "symbol": "GOOGL",
     "name": "Alphabet Inc. Class A Common Stock",
-    "lastsale": "$191.96",
-    "netchange": "-3.44",
-    "pctchange": "-1.76%",
-    "volume": "34735583",
-    "marketCap": "2349782360000.00",
+    "lastsale": "$189.82",
+    "netchange": "-2.14",
+    "pctchange": "-1.115%",
+    "volume": "25107898",
+    "marketCap": "2323586620000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Programming Data Processing",
@@ -21268,11 +21226,11 @@
   {
     "symbol": "GORV",
     "name": "Lazydays Holdings Inc. Common Stock",
-    "lastsale": "$0.909",
-    "netchange": "-0.001",
-    "pctchange": "-0.11%",
-    "volume": "55842",
-    "marketCap": "12899313.00",
+    "lastsale": "$0.93",
+    "netchange": "0.021",
+    "pctchange": "2.31%",
+    "volume": "74635",
+    "marketCap": "13197317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -21282,11 +21240,11 @@
   {
     "symbol": "GOSS",
     "name": "Gossamer Bio Inc. Common Stock",
-    "lastsale": "$0.91",
-    "netchange": "0.1974",
-    "pctchange": "27.701%",
-    "volume": "17022589",
-    "marketCap": "206209765.00",
+    "lastsale": "$0.93",
+    "netchange": "0.02",
+    "pctchange": "2.198%",
+    "volume": "2439094",
+    "marketCap": "210741847.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21296,11 +21254,11 @@
   {
     "symbol": "GOVX",
     "name": "GeoVax Labs Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.04",
-    "pctchange": "-1.639%",
-    "volume": "266959",
-    "marketCap": "22646566.00",
+    "lastsale": "$2.35",
+    "netchange": "-0.05",
+    "pctchange": "-2.083%",
+    "volume": "229872",
+    "marketCap": "22174762.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21313,7 +21271,7 @@
     "lastsale": "$0.1122",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "75",
+    "volume": "491",
     "marketCap": "1058727.00",
     "country": "United States",
     "ipoyear": "",
@@ -21324,11 +21282,11 @@
   {
     "symbol": "GP",
     "name": "GreenPower Motor Company Inc. Common Shares",
-    "lastsale": "$0.8427",
-    "netchange": "-0.0248",
-    "pctchange": "-2.859%",
-    "volume": "112769",
-    "marketCap": "24852202.00",
+    "lastsale": "$0.79",
+    "netchange": "-0.0527",
+    "pctchange": "-6.254%",
+    "volume": "215386",
+    "marketCap": "23298018.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -21341,7 +21299,7 @@
     "lastsale": "$10.14",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2390",
+    "volume": "13671",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21352,10 +21310,10 @@
   {
     "symbol": "GPATU",
     "name": "GP-Act III Acquisition Corp. Units",
-    "lastsale": "$10.1917",
-    "netchange": "0.0417",
-    "pctchange": "0.411%",
-    "volume": "2397",
+    "lastsale": "$10.18",
+    "netchange": "-0.0117",
+    "pctchange": "-0.115%",
+    "volume": "1110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21369,7 +21327,7 @@
     "lastsale": "$0.13",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "62",
+    "volume": "950",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21380,11 +21338,11 @@
   {
     "symbol": "GPCR",
     "name": "Structure Therapeutics Inc. American Depositary Shares",
-    "lastsale": "$31.71",
-    "netchange": "-2.54",
-    "pctchange": "-7.416%",
-    "volume": "687254",
-    "marketCap": "1815735941.00",
+    "lastsale": "$31.25",
+    "netchange": "-0.46",
+    "pctchange": "-1.451%",
+    "volume": "499689",
+    "marketCap": "1789396031.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21394,11 +21352,11 @@
   {
     "symbol": "GPRE",
     "name": "Green Plains Inc. Common Stock",
-    "lastsale": "$10.89",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "837677",
-    "marketCap": "704051383.00",
+    "lastsale": "$10.71",
+    "netchange": "-0.18",
+    "pctchange": "-1.653%",
+    "volume": "702402",
+    "marketCap": "692414170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21408,11 +21366,11 @@
   {
     "symbol": "GPRO",
     "name": "GoPro Inc. Class A Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "-0.03",
-    "pctchange": "-2.40%",
-    "volume": "1442692",
-    "marketCap": "188808499.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.02",
+    "pctchange": "-1.639%",
+    "volume": "1192057",
+    "marketCap": "185713278.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -21422,11 +21380,11 @@
   {
     "symbol": "GRAB",
     "name": "Grab Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$5.18",
-    "netchange": "-0.22",
-    "pctchange": "-4.074%",
-    "volume": "34737442",
-    "marketCap": "20221389004.00",
+    "lastsale": "$5.13",
+    "netchange": "-0.05",
+    "pctchange": "-0.965%",
+    "volume": "28717403",
+    "marketCap": "20026201852.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21436,11 +21394,11 @@
   {
     "symbol": "GRABW",
     "name": "Grab Holdings Limited Warrant",
-    "lastsale": "$0.51",
-    "netchange": "0.01",
-    "pctchange": "2.00%",
-    "volume": "53521",
-    "marketCap": "1990908956.00",
+    "lastsale": "$0.50",
+    "netchange": "-0.01",
+    "pctchange": "-1.961%",
+    "volume": "67906",
+    "marketCap": "1951871526.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -21450,11 +21408,11 @@
   {
     "symbol": "GRAL",
     "name": "GRAIL Inc. Common Stock ",
-    "lastsale": "$20.78",
-    "netchange": "0.32",
-    "pctchange": "1.564%",
-    "volume": "763869",
-    "marketCap": "698224042.00",
+    "lastsale": "$22.16",
+    "netchange": "1.38",
+    "pctchange": "6.641%",
+    "volume": "873303",
+    "marketCap": "744593108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -21464,11 +21422,11 @@
   {
     "symbol": "GRCE",
     "name": "Grace Therapeutics Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.09",
-    "pctchange": "-2.256%",
-    "volume": "45456",
-    "marketCap": "39546000.00",
+    "lastsale": "$3.58",
+    "netchange": "-0.32",
+    "pctchange": "-8.205%",
+    "volume": "45962",
+    "marketCap": "36301200.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21478,11 +21436,11 @@
   {
     "symbol": "GREE",
     "name": "Greenidge Generation Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.15",
-    "netchange": "-0.10",
-    "pctchange": "-4.444%",
-    "volume": "347852",
-    "marketCap": "23989289.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.465%",
+    "volume": "217139",
+    "marketCap": "23877711.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21492,11 +21450,11 @@
   {
     "symbol": "GREEL",
     "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026",
-    "lastsale": "$10.40",
-    "netchange": "0.20",
-    "pctchange": "1.961%",
-    "volume": "294",
-    "marketCap": "116041214.00",
+    "lastsale": "$10.45",
+    "netchange": "0.05",
+    "pctchange": "0.481%",
+    "volume": "737",
+    "marketCap": "116599104.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21506,11 +21464,11 @@
   {
     "symbol": "GRFS",
     "name": "Grifols S.A. American Depositary Shares",
-    "lastsale": "$7.60",
-    "netchange": "-0.11",
-    "pctchange": "-1.427%",
-    "volume": "1101386",
-    "marketCap": "5225417301.00",
+    "lastsale": "$7.33",
+    "netchange": "-0.27",
+    "pctchange": "-3.553%",
+    "volume": "856095",
+    "marketCap": "5039777476.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21520,11 +21478,11 @@
   {
     "symbol": "GRI",
     "name": "GRI Bio Inc. Common Stock",
-    "lastsale": "$0.847",
-    "netchange": "-0.118",
-    "pctchange": "-12.228%",
-    "volume": "480918",
-    "marketCap": "7566561.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.047",
+    "pctchange": "-5.549%",
+    "volume": "430643",
+    "marketCap": "7146693.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21534,11 +21492,11 @@
   {
     "symbol": "GRNQ",
     "name": "Greenpro Capital Corp. Common Stock",
-    "lastsale": "$1.0301",
-    "netchange": "-0.0099",
-    "pctchange": "-0.952%",
-    "volume": "32695",
-    "marketCap": "7803845.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.0101",
+    "pctchange": "-0.98%",
+    "volume": "8188",
+    "marketCap": "7727329.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -21548,11 +21506,11 @@
   {
     "symbol": "GROW",
     "name": "U.S. Global Investors Inc. Class A Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23109",
-    "marketCap": "32867548.00",
+    "lastsale": "$2.44",
+    "netchange": "0.01",
+    "pctchange": "0.412%",
+    "volume": "39285",
+    "marketCap": "33002806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -21562,11 +21520,11 @@
   {
     "symbol": "GRPN",
     "name": "Groupon Inc. Common Stock",
-    "lastsale": "$11.85",
-    "netchange": "-0.66",
-    "pctchange": "-5.276%",
-    "volume": "1465746",
-    "marketCap": "471248928.00",
+    "lastsale": "$11.48",
+    "netchange": "-0.37",
+    "pctchange": "-3.122%",
+    "volume": "1476709",
+    "marketCap": "456534826.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Advertising",
@@ -21576,11 +21534,11 @@
   {
     "symbol": "GRRR",
     "name": "Gorilla Technology Group Inc. Ordinary shares",
-    "lastsale": "$7.69",
-    "netchange": "-0.19",
-    "pctchange": "-2.411%",
-    "volume": "1736232",
-    "marketCap": "85435900.00",
+    "lastsale": "$8.875",
+    "netchange": "1.185",
+    "pctchange": "15.41%",
+    "volume": "5770021",
+    "marketCap": "98601250.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21590,11 +21548,11 @@
   {
     "symbol": "GRRRW",
     "name": "Gorilla Technology Group Inc. Warrant",
-    "lastsale": "$0.166",
-    "netchange": "-0.019",
-    "pctchange": "-10.27%",
-    "volume": "219148",
-    "marketCap": "1844260.00",
+    "lastsale": "$0.31",
+    "netchange": "0.144",
+    "pctchange": "86.747%",
+    "volume": "2123798",
+    "marketCap": "3444100.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21604,11 +21562,11 @@
   {
     "symbol": "GRVY",
     "name": "GRAVITY Co. Ltd. American Depository Shares",
-    "lastsale": "$66.91",
-    "netchange": "-0.47",
-    "pctchange": "-0.698%",
-    "volume": "21191",
-    "marketCap": "464950899.00",
+    "lastsale": "$65.78",
+    "netchange": "-1.13",
+    "pctchange": "-1.689%",
+    "volume": "30790",
+    "marketCap": "457098642.00",
     "country": "South Korea",
     "ipoyear": "2005",
     "industry": "Business Services",
@@ -21618,11 +21576,11 @@
   {
     "symbol": "GRWG",
     "name": "GrowGeneration Corp. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.06",
-    "pctchange": "-3.226%",
-    "volume": "511560",
-    "marketCap": "106640132.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.07",
+    "pctchange": "-3.889%",
+    "volume": "605751",
+    "marketCap": "102493016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21632,11 +21590,11 @@
   {
     "symbol": "GRYP",
     "name": "Gryphon Digital Mining Inc Common Stock",
-    "lastsale": "$0.5865",
-    "netchange": "-0.0085",
-    "pctchange": "-1.429%",
-    "volume": "571336",
-    "marketCap": "29973027.00",
+    "lastsale": "$0.5546",
+    "netchange": "-0.0319",
+    "pctchange": "-5.439%",
+    "volume": "439895",
+    "marketCap": "28342781.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -21646,11 +21604,11 @@
   {
     "symbol": "GSBC",
     "name": "Great Southern Bancorp Inc. Common Stock",
-    "lastsale": "$66.06",
-    "netchange": "-0.49",
-    "pctchange": "-0.736%",
-    "volume": "28752",
-    "marketCap": "771234315.00",
+    "lastsale": "$65.87",
+    "netchange": "-0.19",
+    "pctchange": "-0.288%",
+    "volume": "26810",
+    "marketCap": "769016112.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Major Banks",
@@ -21660,11 +21618,11 @@
   {
     "symbol": "GSHD",
     "name": "Goosehead Insurance Inc. Class A Common Stock",
-    "lastsale": "$116.00",
-    "netchange": "-1.11",
-    "pctchange": "-0.948%",
-    "volume": "183225",
-    "marketCap": "4304608852.00",
+    "lastsale": "$115.23",
+    "netchange": "-0.77",
+    "pctchange": "-0.664%",
+    "volume": "187994",
+    "marketCap": "4276035155.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -21674,11 +21632,11 @@
   {
     "symbol": "GSIT",
     "name": "GSI Technology Common Stock",
-    "lastsale": "$2.72",
-    "netchange": "-0.03",
-    "pctchange": "-1.091%",
-    "volume": "99769",
-    "marketCap": "69320587.00",
+    "lastsale": "$2.62",
+    "netchange": "-0.10",
+    "pctchange": "-3.676%",
+    "volume": "119051",
+    "marketCap": "66772036.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Semiconductors",
@@ -21688,11 +21646,11 @@
   {
     "symbol": "GSIW",
     "name": "Garden Stage Limited Ordinary Shares",
-    "lastsale": "$0.62",
-    "netchange": "-0.004",
-    "pctchange": "-0.641%",
-    "volume": "31839",
-    "marketCap": "9687500.00",
+    "lastsale": "$0.605",
+    "netchange": "-0.015",
+    "pctchange": "-2.419%",
+    "volume": "87396",
+    "marketCap": "9453125.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -21702,11 +21660,11 @@
   {
     "symbol": "GSM",
     "name": "Ferroglobe PLC Ordinary Shares",
-    "lastsale": "$4.29",
-    "netchange": "-0.01",
-    "pctchange": "-0.233%",
-    "volume": "676309",
-    "marketCap": "806027049.00",
+    "lastsale": "$4.17",
+    "netchange": "-0.12",
+    "pctchange": "-2.797%",
+    "volume": "1526747",
+    "marketCap": "783480838.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21717,9 +21675,9 @@
     "symbol": "GSRTU",
     "name": "GSR III Acquisition Corp. Unit",
     "lastsale": "$10.00",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "81593",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5501",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21731,9 +21689,9 @@
     "symbol": "GSUN",
     "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares",
     "lastsale": "$2.81",
-    "netchange": "-0.12",
-    "pctchange": "-4.096%",
-    "volume": "5855",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1678",
     "marketCap": "5363026.00",
     "country": "China",
     "ipoyear": "2022",
@@ -21744,11 +21702,11 @@
   {
     "symbol": "GT",
     "name": "The Goodyear Tire & Rubber Company Common Stock",
-    "lastsale": "$10.07",
+    "lastsale": "$10.03",
     "netchange": "-0.04",
-    "pctchange": "-0.396%",
-    "volume": "2445266",
-    "marketCap": "2869141107.00",
+    "pctchange": "-0.397%",
+    "volume": "2391997",
+    "marketCap": "2857744320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -21758,11 +21716,11 @@
   {
     "symbol": "GTBP",
     "name": "GT Biopharma Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.06",
-    "pctchange": "-2.143%",
-    "volume": "46202",
-    "marketCap": "6122059.00",
+    "lastsale": "$2.75",
+    "netchange": "0.01",
+    "pctchange": "0.365%",
+    "volume": "19671",
+    "marketCap": "6144402.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21772,11 +21730,11 @@
   {
     "symbol": "GTEC",
     "name": "Greenland Technologies Holding Corporation Ordinary Shares",
-    "lastsale": "$2.12",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "185775",
-    "marketCap": "28820404.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.03",
+    "pctchange": "-1.415%",
+    "volume": "55708",
+    "marketCap": "28412568.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -21786,11 +21744,11 @@
   {
     "symbol": "GTI",
     "name": "Graphjet Technology Class A Ordinary Shares",
-    "lastsale": "$1.03",
-    "netchange": "-0.32",
-    "pctchange": "-23.704%",
-    "volume": "2250085",
-    "marketCap": "151143545.00",
+    "lastsale": "$0.9455",
+    "netchange": "-0.0845",
+    "pctchange": "-8.204%",
+    "volume": "4767764",
+    "marketCap": "138743905.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -21800,11 +21758,11 @@
   {
     "symbol": "GTIM",
     "name": "Good Times Restaurants Inc. Common Stock",
-    "lastsale": "$2.70",
-    "netchange": "0.01",
-    "pctchange": "0.372%",
-    "volume": "64949",
-    "marketCap": "29032568.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.05",
+    "pctchange": "-1.852%",
+    "volume": "54917",
+    "marketCap": "28494928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21814,11 +21772,11 @@
   {
     "symbol": "GTLB",
     "name": "GitLab Inc. Class A Common Stock",
-    "lastsale": "$61.04",
-    "netchange": "0.36",
-    "pctchange": "0.593%",
-    "volume": "3163881",
-    "marketCap": "9906792000.00",
+    "lastsale": "$58.60",
+    "netchange": "-2.44",
+    "pctchange": "-3.997%",
+    "volume": "3380264",
+    "marketCap": "9510780000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -21828,11 +21786,11 @@
   {
     "symbol": "GTX",
     "name": "Garrett Motion Inc. Common Stock",
-    "lastsale": "$9.60",
-    "netchange": "0.28",
-    "pctchange": "3.004%",
-    "volume": "1308194",
-    "marketCap": "2050198195.00",
+    "lastsale": "$9.50",
+    "netchange": "-0.10",
+    "pctchange": "-1.042%",
+    "volume": "1147801",
+    "marketCap": "2028841964.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -21842,11 +21800,11 @@
   {
     "symbol": "GURE",
     "name": "Gulf Resources Inc. (NV) Common Stock",
-    "lastsale": "$0.649",
-    "netchange": "0.039",
-    "pctchange": "6.393%",
-    "volume": "6827",
-    "marketCap": "6961774.00",
+    "lastsale": "$0.62",
+    "netchange": "-0.029",
+    "pctchange": "-4.468%",
+    "volume": "10699",
+    "marketCap": "6650693.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21856,10 +21814,10 @@
   {
     "symbol": "GUTS",
     "name": "Fractyl Health Inc. Common Stock",
-    "lastsale": "$2.205",
-    "netchange": "-0.075",
-    "pctchange": "-3.289%",
-    "volume": "368371",
+    "lastsale": "$2.04",
+    "netchange": "-0.165",
+    "pctchange": "-7.483%",
+    "volume": "439077",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -21870,11 +21828,11 @@
   {
     "symbol": "GV",
     "name": "Visionary Holdings Inc. Common Shares",
-    "lastsale": "$1.35",
-    "netchange": "-0.07",
-    "pctchange": "-4.93%",
-    "volume": "48209",
-    "marketCap": "5095254.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.03",
+    "pctchange": "-2.222%",
+    "volume": "20155",
+    "marketCap": "4982026.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -21884,11 +21842,11 @@
   {
     "symbol": "GVH",
     "name": "Globavend Holdings Limited Ordinary Shares",
-    "lastsale": "$0.69",
-    "netchange": "-0.0025",
-    "pctchange": "-0.361%",
-    "volume": "67078",
-    "marketCap": "10091250.00",
+    "lastsale": "$0.68",
+    "netchange": "-0.01",
+    "pctchange": "-1.449%",
+    "volume": "1016",
+    "marketCap": "9945000.00",
     "country": "Australia",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -21898,11 +21856,11 @@
   {
     "symbol": "GWAV",
     "name": "Greenwave Technology Solutions Inc. Common Stock",
-    "lastsale": "$0.6834",
-    "netchange": "-0.0166",
-    "pctchange": "-2.371%",
-    "volume": "5365680",
-    "marketCap": "15293646.00",
+    "lastsale": "$0.701",
+    "netchange": "0.0176",
+    "pctchange": "2.575%",
+    "volume": "2139956",
+    "marketCap": "15687512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -21912,11 +21870,11 @@
   {
     "symbol": "GWRS",
     "name": "Global Water Resources Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "0.05",
-    "pctchange": "0.403%",
-    "volume": "31124",
-    "marketCap": "301801460.00",
+    "lastsale": "$12.49",
+    "netchange": "0.03",
+    "pctchange": "0.241%",
+    "volume": "23507",
+    "marketCap": "302528109.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Water Supply",
@@ -21926,11 +21884,11 @@
   {
     "symbol": "GXAI",
     "name": "Gaxos.ai Inc. Common Stock",
-    "lastsale": "$3.70",
-    "netchange": "-1.37",
-    "pctchange": "-27.022%",
-    "volume": "4286426",
-    "marketCap": "10621860.00",
+    "lastsale": "$3.49",
+    "netchange": "-0.21",
+    "pctchange": "-5.676%",
+    "volume": "3996738",
+    "marketCap": "10018998.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -21940,11 +21898,11 @@
   {
     "symbol": "GYRE",
     "name": "Gyre Therapeutics Inc. Common Stock",
-    "lastsale": "$9.78",
-    "netchange": "-0.24",
-    "pctchange": "-2.395%",
-    "volume": "186900",
-    "marketCap": "914639625.00",
+    "lastsale": "$9.64",
+    "netchange": "-0.14",
+    "pctchange": "-1.431%",
+    "volume": "139162",
+    "marketCap": "901546624.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -21968,11 +21926,11 @@
   {
     "symbol": "HAFC",
     "name": "Hanmi Financial Corporation Common Stock",
-    "lastsale": "$26.06",
-    "netchange": "-0.33",
-    "pctchange": "-1.25%",
-    "volume": "168750",
-    "marketCap": "786917454.00",
+    "lastsale": "$26.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.23%",
+    "volume": "165775",
+    "marketCap": "785105672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -21985,7 +21943,7 @@
     "lastsale": "$11.59",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "45",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -21993,13 +21951,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/haia"
   },
+  {
+    "symbol": "HAIAU",
+    "name": "Healthcare AI Acquisition Corp. Unit",
+    "lastsale": "$11.50",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27",
+    "marketCap": "0.00",
+    "country": "Cayman Islands",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/haiau"
+  },
   {
     "symbol": "HAIAW",
     "name": "Healthcare AI Acquisition Corp. Warrants",
     "lastsale": "$0.0112",
-    "netchange": "-0.0001",
-    "pctchange": "-0.885%",
-    "volume": "440",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "45000",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -22010,11 +21982,11 @@
   {
     "symbol": "HAIN",
     "name": "Hain Celestial Group Inc. (The) Common Stock",
-    "lastsale": "$8.03",
-    "netchange": "0.10",
-    "pctchange": "1.261%",
-    "volume": "1135651",
-    "marketCap": "724258864.00",
+    "lastsale": "$7.87",
+    "netchange": "-0.16",
+    "pctchange": "-1.993%",
+    "volume": "952830",
+    "marketCap": "709827803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22024,11 +21996,11 @@
   {
     "symbol": "HALO",
     "name": "Halozyme Therapeutics Inc. Common Stock",
-    "lastsale": "$47.83",
-    "netchange": "0.44",
-    "pctchange": "0.928%",
-    "volume": "927733",
-    "marketCap": "6085267410.00",
+    "lastsale": "$48.00",
+    "netchange": "0.17",
+    "pctchange": "0.355%",
+    "volume": "932095",
+    "marketCap": "6106896000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22038,11 +22010,11 @@
   {
     "symbol": "HAO",
     "name": "Haoxi Health Technology Limited Class A Ordinary Shares",
-    "lastsale": "$0.1388",
-    "netchange": "0.0063",
-    "pctchange": "4.755%",
-    "volume": "4851280",
-    "marketCap": "6971780.00",
+    "lastsale": "$0.1318",
+    "netchange": "-0.007",
+    "pctchange": "-5.043%",
+    "volume": "2057223",
+    "marketCap": "6620177.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -22052,11 +22024,11 @@
   {
     "symbol": "HAS",
     "name": "Hasbro Inc. Common Stock",
-    "lastsale": "$64.05",
-    "netchange": "-0.33",
-    "pctchange": "-0.513%",
-    "volume": "2120968",
-    "marketCap": "8935065823.00",
+    "lastsale": "$61.76",
+    "netchange": "-2.29",
+    "pctchange": "-3.575%",
+    "volume": "1971943",
+    "marketCap": "8615607576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22067,9 +22039,9 @@
     "symbol": "HBAN",
     "name": "Huntington Bancshares Incorporated Common Stock",
     "lastsale": "$17.17",
-    "netchange": "-0.22",
-    "pctchange": "-1.265%",
-    "volume": "10665671",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "12838127",
     "marketCap": "24944771601.00",
     "country": "United States",
     "ipoyear": "",
@@ -22080,11 +22052,11 @@
   {
     "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": "$26.04",
+    "lastsale": "$25.91",
     "netchange": "-0.13",
-    "pctchange": "-0.497%",
-    "volume": "13263",
-    "marketCap": "37831208648.00",
+    "pctchange": "-0.499%",
+    "volume": "22446",
+    "marketCap": "37642343167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22094,11 +22066,11 @@
   {
     "symbol": "HBANM",
     "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock",
-    "lastsale": "$23.60",
-    "netchange": "-0.33",
-    "pctchange": "-1.379%",
-    "volume": "6474",
-    "marketCap": "34286348851.00",
+    "lastsale": "$23.4576",
+    "netchange": "-0.1424",
+    "pctchange": "-0.603%",
+    "volume": "4470",
+    "marketCap": "34079468509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22108,11 +22080,11 @@
   {
     "symbol": "HBANP",
     "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$18.85",
-    "netchange": "-0.29",
-    "pctchange": "-1.515%",
-    "volume": "59578",
-    "marketCap": "27385494739.00",
+    "lastsale": "$18.57",
+    "netchange": "-0.28",
+    "pctchange": "-1.485%",
+    "volume": "50584",
+    "marketCap": "26978707549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22122,11 +22094,11 @@
   {
     "symbol": "HBCP",
     "name": "Home Bancorp Inc. Common Stock",
-    "lastsale": "$49.60",
-    "netchange": "-0.74",
-    "pctchange": "-1.47%",
-    "volume": "11578",
-    "marketCap": "400573568.00",
+    "lastsale": "$49.37",
+    "netchange": "-0.23",
+    "pctchange": "-0.464%",
+    "volume": "6702",
+    "marketCap": "398716070.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Banks",
@@ -22136,11 +22108,11 @@
   {
     "symbol": "HBIO",
     "name": "Harvard Bioscience Inc. Common Stock",
-    "lastsale": "$2.24",
+    "lastsale": "$2.16",
     "netchange": "-0.08",
-    "pctchange": "-3.448%",
-    "volume": "143541",
-    "marketCap": "97701231.00",
+    "pctchange": "-3.571%",
+    "volume": "212375",
+    "marketCap": "94211901.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -22150,11 +22122,11 @@
   {
     "symbol": "HBNC",
     "name": "Horizon Bancorp Inc. Common Stock",
-    "lastsale": "$17.63",
-    "netchange": "-0.14",
-    "pctchange": "-0.788%",
-    "volume": "139337",
-    "marketCap": "770699293.00",
+    "lastsale": "$17.59",
+    "netchange": "-0.04",
+    "pctchange": "-0.227%",
+    "volume": "136194",
+    "marketCap": "768950685.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22164,11 +22136,11 @@
   {
     "symbol": "HBT",
     "name": "HBT Financial Inc. Common Stock",
-    "lastsale": "$23.51",
-    "netchange": "-0.60",
-    "pctchange": "-2.489%",
-    "volume": "44901",
-    "marketCap": "741960695.00",
+    "lastsale": "$23.45",
+    "netchange": "-0.06",
+    "pctchange": "-0.255%",
+    "volume": "23061",
+    "marketCap": "740067133.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -22178,11 +22150,11 @@
   {
     "symbol": "HCAT",
     "name": "Health Catalyst Inc Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "-0.35",
-    "pctchange": "-4.187%",
-    "volume": "370653",
-    "marketCap": "487389741.00",
+    "lastsale": "$7.99",
+    "netchange": "-0.02",
+    "pctchange": "-0.25%",
+    "volume": "420981",
+    "marketCap": "486172787.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -22192,11 +22164,11 @@
   {
     "symbol": "HCKT",
     "name": "Hackett Group Inc (The). Common Stock",
-    "lastsale": "$31.95",
-    "netchange": "-0.18",
-    "pctchange": "-0.56%",
-    "volume": "67933",
-    "marketCap": "881611654.00",
+    "lastsale": "$31.94",
+    "netchange": "-0.01",
+    "pctchange": "-0.031%",
+    "volume": "91194",
+    "marketCap": "881335719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -22206,11 +22178,11 @@
   {
     "symbol": "HCM",
     "name": "HUTCHMED (China) Limited American Depositary Shares",
-    "lastsale": "$15.87",
-    "netchange": "-0.41",
-    "pctchange": "-2.518%",
-    "volume": "165997",
-    "marketCap": "2766461876.00",
+    "lastsale": "$15.58",
+    "netchange": "-0.29",
+    "pctchange": "-1.827%",
+    "volume": "70443",
+    "marketCap": "2715909012.00",
     "country": "Hong Kong",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22220,11 +22192,11 @@
   {
     "symbol": "HCP",
     "name": "HashiCorp Inc. Class A Common Stock",
-    "lastsale": "$33.82",
-    "netchange": "0.06",
-    "pctchange": "0.178%",
-    "volume": "2799632",
-    "marketCap": "6914410020.00",
+    "lastsale": "$33.78",
+    "netchange": "-0.04",
+    "pctchange": "-0.118%",
+    "volume": "3076570",
+    "marketCap": "6906232125.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22234,11 +22206,11 @@
   {
     "symbol": "HCSG",
     "name": "Healthcare Services Group Inc. Common Stock",
-    "lastsale": "$12.89",
-    "netchange": "0.14",
-    "pctchange": "1.098%",
-    "volume": "370754",
-    "marketCap": "944721725.00",
+    "lastsale": "$12.54",
+    "netchange": "-0.35",
+    "pctchange": "-2.715%",
+    "volume": "368373",
+    "marketCap": "919069855.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Hospital/Nursing Management",
@@ -22248,11 +22220,11 @@
   {
     "symbol": "HCTI",
     "name": "Healthcare Triangle Inc. Common Stock",
-    "lastsale": "$0.93",
-    "netchange": "0.074",
-    "pctchange": "8.645%",
-    "volume": "86875",
-    "marketCap": "5270106.00",
+    "lastsale": "$0.9001",
+    "netchange": "-0.0299",
+    "pctchange": "-3.215%",
+    "volume": "13154",
+    "marketCap": "5100670.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -22265,7 +22237,7 @@
     "lastsale": "$10.62",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "60",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22273,27 +22245,13 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/hcvi"
   },
-  {
-    "symbol": "HCVIU",
-    "name": "Hennessy Capital Investment Corp. VI Unit",
-    "lastsale": "$10.5912",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/hcviu"
-  },
   {
     "symbol": "HCVIW",
     "name": "Hennessy Capital Investment Corp. VI Warrant",
-    "lastsale": "$0.125",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10",
+    "lastsale": "$0.11",
+    "netchange": "-0.015",
+    "pctchange": "-12.00%",
+    "volume": "3000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -22304,11 +22262,11 @@
   {
     "symbol": "HCWB",
     "name": "HCW Biologics Inc. Common Stock",
-    "lastsale": "$0.387",
-    "netchange": "-0.0028",
-    "pctchange": "-0.718%",
-    "volume": "680745",
-    "marketCap": "14637653.00",
+    "lastsale": "$0.357",
+    "netchange": "-0.03",
+    "pctchange": "-7.752%",
+    "volume": "188836",
+    "marketCap": "13502952.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22318,11 +22276,11 @@
   {
     "symbol": "HDL",
     "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares",
-    "lastsale": "$25.85",
-    "netchange": "1.20",
-    "pctchange": "4.868%",
-    "volume": "32703",
-    "marketCap": "1681022915.00",
+    "lastsale": "$26.50",
+    "netchange": "0.65",
+    "pctchange": "2.515%",
+    "volume": "5887",
+    "marketCap": "1723292350.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -22332,11 +22290,11 @@
   {
     "symbol": "HDSN",
     "name": "Hudson Technologies Inc. Common Stock",
-    "lastsale": "$5.75",
+    "lastsale": "$5.62",
     "netchange": "-0.13",
-    "pctchange": "-2.211%",
-    "volume": "349899",
-    "marketCap": "259891415.00",
+    "pctchange": "-2.261%",
+    "volume": "970448",
+    "marketCap": "254015609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -22346,11 +22304,11 @@
   {
     "symbol": "HEAR",
     "name": "Turtle Beach Corporation Common Stock",
-    "lastsale": "$17.76",
-    "netchange": "-0.47",
-    "pctchange": "-2.578%",
-    "volume": "252587",
-    "marketCap": "356608776.00",
+    "lastsale": "$17.58",
+    "netchange": "-0.18",
+    "pctchange": "-1.014%",
+    "volume": "187588",
+    "marketCap": "352994498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -22360,11 +22318,11 @@
   {
     "symbol": "HEES",
     "name": "H&E Equipment Services Inc. Common Stock",
-    "lastsale": "$56.03",
-    "netchange": "-0.675",
-    "pctchange": "-1.19%",
-    "volume": "215099",
-    "marketCap": "2051310296.00",
+    "lastsale": "$55.89",
+    "netchange": "-0.14",
+    "pctchange": "-0.25%",
+    "volume": "177838",
+    "marketCap": "2046184766.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Misc Corporate Leasing Services",
@@ -22374,11 +22332,11 @@
   {
     "symbol": "HELE",
     "name": "Helen of Troy Limited Common Stock",
-    "lastsale": "$69.19",
-    "netchange": "-1.14",
-    "pctchange": "-1.621%",
-    "volume": "418235",
-    "marketCap": "1581103726.00",
+    "lastsale": "$68.42",
+    "netchange": "-0.77",
+    "pctchange": "-1.113%",
+    "volume": "360732",
+    "marketCap": "1563507977.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22388,11 +22346,11 @@
   {
     "symbol": "HEPA",
     "name": "Hepion Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "0.035",
-    "pctchange": "5.983%",
-    "volume": "14663",
-    "marketCap": "4314190.00",
+    "lastsale": "$0.59",
+    "netchange": "-0.03",
+    "pctchange": "-4.839%",
+    "volume": "18602",
+    "marketCap": "4105439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22402,11 +22360,11 @@
   {
     "symbol": "HEPS",
     "name": "D-Market Electronic Services & Trading American Depositary Shares",
-    "lastsale": "$3.12",
-    "netchange": "0.11",
-    "pctchange": "3.654%",
-    "volume": "362446",
-    "marketCap": "1002714667.00",
+    "lastsale": "$3.19",
+    "netchange": "0.07",
+    "pctchange": "2.244%",
+    "volume": "499014",
+    "marketCap": "1025211470.00",
     "country": "Turkey",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22416,11 +22374,11 @@
   {
     "symbol": "HFBL",
     "name": "Home Federal Bancorp Inc. of Louisiana Common Stock",
-    "lastsale": "$13.1685",
-    "netchange": "0.7685",
-    "pctchange": "6.198%",
-    "volume": "598",
-    "marketCap": "41239370.00",
+    "lastsale": "$12.68",
+    "netchange": "-0.4885",
+    "pctchange": "-3.71%",
+    "volume": "6910",
+    "marketCap": "39709550.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Savings Institutions",
@@ -22430,11 +22388,11 @@
   {
     "symbol": "HFFG",
     "name": "HF Foods Group Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-0.10",
-    "pctchange": "-2.525%",
-    "volume": "28822",
-    "marketCap": "203567329.00",
+    "lastsale": "$3.81",
+    "netchange": "-0.05",
+    "pctchange": "-1.295%",
+    "volume": "35272",
+    "marketCap": "200930447.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Food Distributors",
@@ -22444,11 +22402,11 @@
   {
     "symbol": "HFWA",
     "name": "Heritage Financial Corporation Common Stock",
-    "lastsale": "$26.14",
-    "netchange": "-0.14",
-    "pctchange": "-0.533%",
-    "volume": "163012",
-    "marketCap": "892773509.00",
+    "lastsale": "$26.17",
+    "netchange": "0.03",
+    "pctchange": "0.115%",
+    "volume": "143056",
+    "marketCap": "893798116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22458,11 +22416,11 @@
   {
     "symbol": "HGBL",
     "name": "Heritage Global Inc. Common Stock",
-    "lastsale": "$1.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15272",
-    "marketCap": "65347074.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.02",
+    "pctchange": "-1.143%",
+    "volume": "90568",
+    "marketCap": "64600250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -22472,11 +22430,11 @@
   {
     "symbol": "HHS",
     "name": "Harte Hanks Inc. Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.10",
-    "pctchange": "1.739%",
-    "volume": "11839",
-    "marketCap": "42640551.00",
+    "lastsale": "$5.80",
+    "netchange": "-0.05",
+    "pctchange": "-0.855%",
+    "volume": "10136",
+    "marketCap": "42276101.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -22486,11 +22444,11 @@
   {
     "symbol": "HIFS",
     "name": "Hingham Institution for Savings Common Stock",
-    "lastsale": "$280.10",
-    "netchange": "-2.19",
-    "pctchange": "-0.776%",
-    "volume": "6772",
-    "marketCap": "601486740.00",
+    "lastsale": "$276.70",
+    "netchange": "-3.40",
+    "pctchange": "-1.214%",
+    "volume": "7475",
+    "marketCap": "594185580.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -22500,11 +22458,11 @@
   {
     "symbol": "HIHO",
     "name": "Highway Holdings Limited Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "0.05",
-    "pctchange": "2.688%",
-    "volume": "23363",
-    "marketCap": "8407486.00",
+    "lastsale": "$1.895",
+    "netchange": "-0.015",
+    "pctchange": "-0.785%",
+    "volume": "10942",
+    "marketCap": "8341458.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22514,11 +22472,11 @@
   {
     "symbol": "HIMX",
     "name": "Himax Technologies Inc. American Depositary Shares",
-    "lastsale": "$9.71",
-    "netchange": "3.01",
-    "pctchange": "44.925%",
-    "volume": "19993271",
-    "marketCap": "1696570535.00",
+    "lastsale": "$8.585",
+    "netchange": "-1.125",
+    "pctchange": "-11.586%",
+    "volume": "8166074",
+    "marketCap": "1500005978.00",
     "country": "Taiwan",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -22528,11 +22486,11 @@
   {
     "symbol": "HITI",
     "name": "High Tide Inc. Common Shares",
-    "lastsale": "$3.14",
-    "netchange": "-0.04",
-    "pctchange": "-1.258%",
-    "volume": "370526",
-    "marketCap": "252599520.00",
+    "lastsale": "$3.19",
+    "netchange": "0.05",
+    "pctchange": "1.592%",
+    "volume": "508601",
+    "marketCap": "256621805.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -22542,11 +22500,11 @@
   {
     "symbol": "HIVE",
     "name": "HIVE Digital Technologies Ltd. Common Shares",
-    "lastsale": "$3.86",
-    "netchange": "-0.12",
-    "pctchange": "-3.015%",
-    "volume": "9769965",
-    "marketCap": "505160501.00",
+    "lastsale": "$3.81",
+    "netchange": "-0.05",
+    "pctchange": "-1.295%",
+    "volume": "5417122",
+    "marketCap": "498616971.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -22556,11 +22514,11 @@
   {
     "symbol": "HKIT",
     "name": "Hitek Global Inc. Class A Ordinary Share",
-    "lastsale": "$1.44",
-    "netchange": "-0.06",
-    "pctchange": "-4.00%",
-    "volume": "15301",
-    "marketCap": "20725004.00",
+    "lastsale": "$1.415",
+    "netchange": "-0.025",
+    "pctchange": "-1.736%",
+    "volume": "14359",
+    "marketCap": "20365195.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -22570,11 +22528,11 @@
   {
     "symbol": "HLIT",
     "name": "Harmonic Inc. Common Stock",
-    "lastsale": "$13.36",
-    "netchange": "0.11",
-    "pctchange": "0.83%",
-    "volume": "1809150",
-    "marketCap": "1556816912.00",
+    "lastsale": "$13.18",
+    "netchange": "-0.18",
+    "pctchange": "-1.347%",
+    "volume": "1227214",
+    "marketCap": "1535841834.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -22584,11 +22542,11 @@
   {
     "symbol": "HLMN",
     "name": "Hillman Solutions Corp. Common Stock",
-    "lastsale": "$10.88",
-    "netchange": "-0.38",
-    "pctchange": "-3.375%",
-    "volume": "621094",
-    "marketCap": "2138910221.00",
+    "lastsale": "$10.79",
+    "netchange": "-0.09",
+    "pctchange": "-0.827%",
+    "volume": "1110468",
+    "marketCap": "2121217030.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22598,11 +22556,11 @@
   {
     "symbol": "HLNE",
     "name": "Hamilton Lane Incorporated Class A Common Stock",
-    "lastsale": "$171.23",
-    "netchange": "-2.76",
-    "pctchange": "-1.586%",
-    "volume": "934606",
-    "marketCap": "9491992244.00",
+    "lastsale": "$169.24",
+    "netchange": "-1.99",
+    "pctchange": "-1.162%",
+    "volume": "510024",
+    "marketCap": "9381678254.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -22612,11 +22570,11 @@
   {
     "symbol": "HLP",
     "name": "Hongli Group Inc. Ordinary Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.714%",
-    "volume": "23060",
-    "marketCap": "17011863.00",
+    "lastsale": "$1.37",
+    "netchange": "-0.02",
+    "pctchange": "-1.439%",
+    "volume": "88816",
+    "marketCap": "16767088.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -22626,11 +22584,11 @@
   {
     "symbol": "HLVX",
     "name": "HilleVax Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.503%",
-    "volume": "260156",
-    "marketCap": "98616019.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.02",
+    "pctchange": "-1.01%",
+    "volume": "239132",
+    "marketCap": "97619897.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -22641,9 +22599,9 @@
     "symbol": "HLXB",
     "name": "Helix Acquisition Corp. II Class A Ordinary Shares",
     "lastsale": "$10.65",
-    "netchange": "0.10",
-    "pctchange": "0.948%",
-    "volume": "767",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "102",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22654,11 +22612,11 @@
   {
     "symbol": "HMST",
     "name": "HomeStreet Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.22",
-    "pctchange": "-1.877%",
-    "volume": "134382",
-    "marketCap": "216861998.00",
+    "lastsale": "$11.35",
+    "netchange": "-0.15",
+    "pctchange": "-1.304%",
+    "volume": "121789",
+    "marketCap": "214033363.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -22668,11 +22626,11 @@
   {
     "symbol": "HNNA",
     "name": "Hennessy Advisors Inc. Common Stock",
-    "lastsale": "$12.63",
-    "netchange": "0.42",
-    "pctchange": "3.44%",
-    "volume": "22132",
-    "marketCap": "97012230.00",
+    "lastsale": "$13.60",
+    "netchange": "0.97",
+    "pctchange": "7.68%",
+    "volume": "15316",
+    "marketCap": "105812338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22686,7 +22644,7 @@
     "netchange": "0.00",
     "pctchange": "0.00%",
     "volume": "1",
-    "marketCap": "185191200.00",
+    "marketCap": "187583491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -22696,11 +22654,11 @@
   {
     "symbol": "HNRG",
     "name": "Hallador Energy Company Common Stock",
-    "lastsale": "$12.40",
-    "netchange": "-0.23",
-    "pctchange": "-1.821%",
-    "volume": "319685",
-    "marketCap": "528452139.00",
+    "lastsale": "$12.39",
+    "netchange": "-0.01",
+    "pctchange": "-0.081%",
+    "volume": "224820",
+    "marketCap": "528025968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -22710,11 +22668,11 @@
   {
     "symbol": "HNST",
     "name": "The Honest Company Inc. Common Stock",
-    "lastsale": "$6.95",
-    "netchange": "-0.19",
-    "pctchange": "-2.661%",
-    "volume": "3373795",
-    "marketCap": "701681487.00",
+    "lastsale": "$7.06",
+    "netchange": "0.11",
+    "pctchange": "1.583%",
+    "volume": "3015114",
+    "marketCap": "712787237.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -22724,11 +22682,11 @@
   {
     "symbol": "HNVR",
     "name": "Hanover Bancorp Inc. Common Stock",
-    "lastsale": "$25.35",
-    "netchange": "-0.28",
-    "pctchange": "-1.092%",
-    "volume": "24592",
-    "marketCap": "181318435.00",
+    "lastsale": "$25.09",
+    "netchange": "-0.26",
+    "pctchange": "-1.026%",
+    "volume": "62355",
+    "marketCap": "179458759.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -22738,11 +22696,11 @@
   {
     "symbol": "HOFT",
     "name": "Hooker Furnishings Corporation Common Stock",
-    "lastsale": "$17.82",
-    "netchange": "0.54",
-    "pctchange": "3.125%",
-    "volume": "46353",
-    "marketCap": "190859898.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.66",
+    "pctchange": "-3.752%",
+    "volume": "23765",
+    "marketCap": "181327614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22753,9 +22711,9 @@
     "symbol": "HOFV",
     "name": "Hall of Fame Resort & Entertainment Company Common Stock",
     "lastsale": "$1.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "29943",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "13893",
     "marketCap": "6753540.00",
     "country": "United States",
     "ipoyear": "",
@@ -22766,11 +22724,11 @@
   {
     "symbol": "HOFVW",
     "name": "Hall of Fame Resort & Entertainment Company Warrant",
-    "lastsale": "$0.0051",
-    "netchange": "-0.0004",
-    "pctchange": "-7.273%",
-    "volume": "3115",
-    "marketCap": "33440.00",
+    "lastsale": "$0.0055",
+    "netchange": "0.0004",
+    "pctchange": "7.843%",
+    "volume": "29338",
+    "marketCap": "36063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -22780,11 +22738,11 @@
   {
     "symbol": "HOLO",
     "name": "MicroCloud Hologram Inc. Ordinary Shares",
-    "lastsale": "$1.50",
-    "netchange": "-0.07",
-    "pctchange": "-4.459%",
-    "volume": "3563117",
-    "marketCap": "30816299.00",
+    "lastsale": "$1.42",
+    "netchange": "-0.08",
+    "pctchange": "-5.333%",
+    "volume": "4163493",
+    "marketCap": "29172763.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22794,11 +22752,11 @@
   {
     "symbol": "HOLOW",
     "name": "MicroCloud Hologram Inc. Warrant",
-    "lastsale": "$0.038",
-    "netchange": "-0.0008",
-    "pctchange": "-2.062%",
-    "volume": "4067",
-    "marketCap": "780680.00",
+    "lastsale": "$0.0302",
+    "netchange": "-0.0078",
+    "pctchange": "-20.526%",
+    "volume": "5379",
+    "marketCap": "620435.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -22808,11 +22766,11 @@
   {
     "symbol": "HOLX",
     "name": "Hologic Inc. Common Stock",
-    "lastsale": "$75.09",
-    "netchange": "-0.44",
-    "pctchange": "-0.583%",
-    "volume": "2839504",
-    "marketCap": "17041015985.00",
+    "lastsale": "$73.65",
+    "netchange": "-1.44",
+    "pctchange": "-1.918%",
+    "volume": "2553425",
+    "marketCap": "16714220632.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Medical Electronics",
@@ -22822,11 +22780,11 @@
   {
     "symbol": "HON",
     "name": "Honeywell International Inc. Common Stock",
-    "lastsale": "$227.69",
-    "netchange": "-1.37",
-    "pctchange": "-0.598%",
-    "volume": "2715560",
-    "marketCap": "148054825952.00",
+    "lastsale": "$227.62",
+    "netchange": "-0.07",
+    "pctchange": "-0.031%",
+    "volume": "2431693",
+    "marketCap": "148009308636.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -22837,9 +22795,9 @@
     "symbol": "HOND",
     "name": "HCM II Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$10.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "458",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "463",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22850,10 +22808,10 @@
   {
     "symbol": "HONDU",
     "name": "HCM II Acquisition Corp. Unit",
-    "lastsale": "$10.12",
-    "netchange": "0.04",
-    "pctchange": "0.397%",
-    "volume": "4802",
+    "lastsale": "$10.14",
+    "netchange": "0.02",
+    "pctchange": "0.198%",
+    "volume": "6118",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22864,10 +22822,10 @@
   {
     "symbol": "HONDW",
     "name": "HCM II Acquisition Corp. Warrant",
-    "lastsale": "$0.1107",
-    "netchange": "0.0044",
-    "pctchange": "4.139%",
-    "volume": "12233",
+    "lastsale": "$0.10",
+    "netchange": "-0.0107",
+    "pctchange": "-9.666%",
+    "volume": "10480",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22878,11 +22836,11 @@
   {
     "symbol": "HONE",
     "name": "HarborOne Bancorp Inc. Common Stock",
-    "lastsale": "$12.85",
-    "netchange": "-0.20",
-    "pctchange": "-1.533%",
-    "volume": "194520",
-    "marketCap": "566062469.00",
+    "lastsale": "$12.84",
+    "netchange": "-0.01",
+    "pctchange": "-0.078%",
+    "volume": "592140",
+    "marketCap": "565621953.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -22892,11 +22850,11 @@
   {
     "symbol": "HOOD",
     "name": "Robinhood Markets Inc. Class A Common Stock",
-    "lastsale": "$39.33",
-    "netchange": "1.49",
-    "pctchange": "3.938%",
-    "volume": "26204874",
-    "marketCap": "34766763848.00",
+    "lastsale": "$40.20",
+    "netchange": "0.87",
+    "pctchange": "2.212%",
+    "volume": "19748113",
+    "marketCap": "35535822698.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22906,11 +22864,11 @@
   {
     "symbol": "HOOK",
     "name": "HOOKIPA Pharma Inc. Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.08",
-    "pctchange": "-3.604%",
-    "volume": "76792",
-    "marketCap": "25796713.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.467%",
+    "volume": "80045",
+    "marketCap": "25676168.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22920,11 +22878,11 @@
   {
     "symbol": "HOPE",
     "name": "Hope Bancorp Inc. Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "-0.21",
-    "pctchange": "-1.557%",
-    "volume": "447112",
-    "marketCap": "1603413575.00",
+    "lastsale": "$13.33",
+    "netchange": "0.05",
+    "pctchange": "0.377%",
+    "volume": "473665",
+    "marketCap": "1609450523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22934,11 +22892,11 @@
   {
     "symbol": "HOTH",
     "name": "Hoth Therapeutics Inc. Common Stock",
-    "lastsale": "$0.847",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "55168",
-    "marketCap": "5847522.00",
+    "lastsale": "$0.81",
+    "netchange": "-0.037",
+    "pctchange": "-4.368%",
+    "volume": "78294",
+    "marketCap": "5592081.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -22948,11 +22906,11 @@
   {
     "symbol": "HOUR",
     "name": "Hour Loop Inc. Common Stock",
-    "lastsale": "$1.5864",
-    "netchange": "-0.0536",
-    "pctchange": "-3.268%",
-    "volume": "9762",
-    "marketCap": "55751585.00",
+    "lastsale": "$1.6115",
+    "netchange": "0.0251",
+    "pctchange": "1.582%",
+    "volume": "25147",
+    "marketCap": "56633686.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Catalog/Specialty Distribution",
@@ -22962,11 +22920,11 @@
   {
     "symbol": "HOVNP",
     "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd",
-    "lastsale": "$17.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9601",
-    "marketCap": "108682457.00",
+    "lastsale": "$17.93",
+    "netchange": "-0.02",
+    "pctchange": "-0.111%",
+    "volume": "4078",
+    "marketCap": "108561363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -22976,11 +22934,11 @@
   {
     "symbol": "HOVR",
     "name": "New Horizon Aircraft Ltd. Class A Ordinary Share",
-    "lastsale": "$0.6228",
-    "netchange": "0.0428",
-    "pctchange": "7.379%",
-    "volume": "1305509",
-    "marketCap": "15304841.00",
+    "lastsale": "$0.715",
+    "netchange": "0.0922",
+    "pctchange": "14.804%",
+    "volume": "1107878",
+    "marketCap": "17570587.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -22990,11 +22948,11 @@
   {
     "symbol": "HOVRW",
     "name": "New Horizon Aircraft Ltd. Warrant",
-    "lastsale": "$0.0383",
-    "netchange": "0.0112",
-    "pctchange": "41.328%",
-    "volume": "21133",
-    "marketCap": "941194.00",
+    "lastsale": "$0.0499",
+    "netchange": "0.0116",
+    "pctchange": "30.287%",
+    "volume": "382788",
+    "marketCap": "1226255.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Aerospace",
@@ -23004,11 +22962,11 @@
   {
     "symbol": "HOWL",
     "name": "Werewolf Therapeutics Inc. Common Stock",
-    "lastsale": "$1.71",
-    "netchange": "-0.14",
-    "pctchange": "-7.568%",
-    "volume": "429925",
-    "marketCap": "76202992.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.06",
+    "pctchange": "-3.509%",
+    "volume": "362895",
+    "marketCap": "73529202.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23018,11 +22976,11 @@
   {
     "symbol": "HPAI",
     "name": "Helport AI Limited Ordinary Shares",
-    "lastsale": "$5.65",
-    "netchange": "0.15",
-    "pctchange": "2.727%",
-    "volume": "2327",
-    "marketCap": "209801269.00",
+    "lastsale": "$5.83",
+    "netchange": "0.18",
+    "pctchange": "3.186%",
+    "volume": "7186",
+    "marketCap": "216485203.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -23032,11 +22990,11 @@
   {
     "symbol": "HPAIW",
     "name": "Helport AI Limited Warrants",
-    "lastsale": "$0.14",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "35",
-    "marketCap": "5198616.00",
+    "lastsale": "$0.13",
+    "netchange": "-0.01",
+    "pctchange": "-7.143%",
+    "volume": "10921",
+    "marketCap": "4827286.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -23046,11 +23004,11 @@
   {
     "symbol": "HPH",
     "name": "Highest Performances Holdings Inc. American Depository Shares",
-    "lastsale": "$0.285",
-    "netchange": "-0.02",
-    "pctchange": "-6.557%",
-    "volume": "88659",
-    "marketCap": "106176048.00",
+    "lastsale": "$0.2744",
+    "netchange": "-0.0106",
+    "pctchange": "-3.719%",
+    "volume": "66518",
+    "marketCap": "102227044.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -23060,11 +23018,11 @@
   {
     "symbol": "HPK",
     "name": "HighPeak Energy Inc. Common Stock",
-    "lastsale": "$14.44",
-    "netchange": "-0.04",
-    "pctchange": "-0.276%",
-    "volume": "180656",
-    "marketCap": "1828468191.00",
+    "lastsale": "$14.32",
+    "netchange": "-0.12",
+    "pctchange": "-0.831%",
+    "volume": "167324",
+    "marketCap": "1813273165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23075,9 +23033,9 @@
     "symbol": "HPKEW",
     "name": "HighPeak Energy Inc. Warrant",
     "lastsale": "$3.75",
-    "netchange": "-0.24",
-    "pctchange": "-6.015%",
-    "volume": "734",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "22",
     "marketCap": "477671250.00",
     "country": "United States",
     "ipoyear": "",
@@ -23088,11 +23046,11 @@
   {
     "symbol": "HQI",
     "name": "HireQuest Inc. Common Stock (DE)",
-    "lastsale": "$14.72",
-    "netchange": "-0.24",
-    "pctchange": "-1.604%",
-    "volume": "5125",
-    "marketCap": "206080000.00",
+    "lastsale": "$14.65",
+    "netchange": "-0.07",
+    "pctchange": "-0.476%",
+    "volume": "2594",
+    "marketCap": "205100000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -23102,11 +23060,11 @@
   {
     "symbol": "HQY",
     "name": "HealthEquity Inc. Common Stock",
-    "lastsale": "$95.00",
-    "netchange": "-2.36",
-    "pctchange": "-2.424%",
-    "volume": "635333",
-    "marketCap": "8232952985.00",
+    "lastsale": "$95.62",
+    "netchange": "0.62",
+    "pctchange": "0.653%",
+    "volume": "782254",
+    "marketCap": "8286683836.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -23116,11 +23074,11 @@
   {
     "symbol": "HRMY",
     "name": "Harmony Biosciences Holdings Inc. Common Stock",
-    "lastsale": "$31.86",
-    "netchange": "-0.43",
-    "pctchange": "-1.332%",
-    "volume": "389893",
-    "marketCap": "1817017122.00",
+    "lastsale": "$32.39",
+    "netchange": "0.53",
+    "pctchange": "1.664%",
+    "volume": "386485",
+    "marketCap": "1847243710.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23130,11 +23088,11 @@
   {
     "symbol": "HROW",
     "name": "Harrow Inc. Common Stock",
-    "lastsale": "$36.40",
-    "netchange": "-1.34",
-    "pctchange": "-3.551%",
-    "volume": "423267",
-    "marketCap": "1296375735.00",
+    "lastsale": "$35.50",
+    "netchange": "-0.90",
+    "pctchange": "-2.473%",
+    "volume": "271385",
+    "marketCap": "1264322489.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23144,11 +23102,11 @@
   {
     "symbol": "HROWL",
     "name": "Harrow Inc. 8.625% Senior Notes due 2026",
-    "lastsale": "$25.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "238",
-    "marketCap": "902476954.00",
+    "lastsale": "$25.31",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "2786",
+    "marketCap": "901408513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23158,11 +23116,11 @@
   {
     "symbol": "HROWM",
     "name": "Harrow  Inc. 11.875% Senior Notes due 2027",
-    "lastsale": "$26.2001",
-    "netchange": "0.0101",
-    "pctchange": "0.039%",
-    "volume": "2652",
-    "marketCap": "933109173.00",
+    "lastsale": "$26.1278",
+    "netchange": "-0.0723",
+    "pctchange": "-0.276%",
+    "volume": "251",
+    "marketCap": "930534229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23173,9 +23131,9 @@
     "symbol": "HRTX",
     "name": "Heron Therapeutics Inc. Common Stock",
     "lastsale": "$1.60",
-    "netchange": "-0.09",
-    "pctchange": "-5.325%",
-    "volume": "1758407",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2341568",
     "marketCap": "243351859.00",
     "country": "United States",
     "ipoyear": "",
@@ -23186,11 +23144,11 @@
   {
     "symbol": "HRYU",
     "name": "Hanryu Holdings Inc. Common Stock",
-    "lastsale": "$0.2509",
-    "netchange": "-0.0195",
-    "pctchange": "-7.212%",
-    "volume": "256712",
-    "marketCap": "13249675.00",
+    "lastsale": "$0.2595",
+    "netchange": "0.0086",
+    "pctchange": "3.428%",
+    "volume": "282041",
+    "marketCap": "13703829.00",
     "country": "South Korea",
     "ipoyear": "2023",
     "industry": "Computer Software: Programming Data Processing",
@@ -23200,11 +23158,11 @@
   {
     "symbol": "HRZN",
     "name": "Horizon Technology Finance Corporation Common Stock",
-    "lastsale": "$9.40",
-    "netchange": "0.01",
-    "pctchange": "0.106%",
-    "volume": "486442",
-    "marketCap": "357786344.00",
+    "lastsale": "$9.29",
+    "netchange": "-0.11",
+    "pctchange": "-1.17%",
+    "volume": "714687",
+    "marketCap": "353599482.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -23214,11 +23172,11 @@
   {
     "symbol": "HSAI",
     "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share",
-    "lastsale": "$11.05",
-    "netchange": "-0.35",
-    "pctchange": "-3.07%",
-    "volume": "1774995",
-    "marketCap": "1403664803.00",
+    "lastsale": "$11.23",
+    "netchange": "0.18",
+    "pctchange": "1.629%",
+    "volume": "1203244",
+    "marketCap": "1426529931.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -23228,11 +23186,11 @@
   {
     "symbol": "HSCS",
     "name": "HeartSciences Inc. Common Stock",
-    "lastsale": "$4.07",
-    "netchange": "0.09",
-    "pctchange": "2.261%",
-    "volume": "29411",
-    "marketCap": "3709076.00",
+    "lastsale": "$3.7681",
+    "netchange": "-0.3019",
+    "pctchange": "-7.418%",
+    "volume": "24473",
+    "marketCap": "3433949.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Specialties",
@@ -23242,11 +23200,11 @@
   {
     "symbol": "HSDT",
     "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)",
-    "lastsale": "$0.5341",
-    "netchange": "-0.0449",
-    "pctchange": "-7.755%",
-    "volume": "101622",
-    "marketCap": "1991217.00",
+    "lastsale": "$0.49",
+    "netchange": "-0.0442",
+    "pctchange": "-8.274%",
+    "volume": "277530",
+    "marketCap": "1826804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23256,11 +23214,11 @@
   {
     "symbol": "HSIC",
     "name": "Henry Schein Inc. Common Stock",
-    "lastsale": "$77.03",
-    "netchange": "0.18",
-    "pctchange": "0.234%",
-    "volume": "1838665",
-    "marketCap": "9604200077.00",
+    "lastsale": "$76.60",
+    "netchange": "-0.43",
+    "pctchange": "-0.558%",
+    "volume": "1850698",
+    "marketCap": "9550587120.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Medical Specialities",
@@ -23270,11 +23228,11 @@
   {
     "symbol": "HSII",
     "name": "Heidrick & Struggles International Inc. Common Stock",
-    "lastsale": "$45.52",
-    "netchange": "-0.32",
-    "pctchange": "-0.698%",
-    "volume": "176610",
-    "marketCap": "754162705.00",
+    "lastsale": "$45.45",
+    "netchange": "-0.07",
+    "pctchange": "-0.154%",
+    "volume": "102033",
+    "marketCap": "753002965.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -23285,9 +23243,9 @@
     "symbol": "HSON",
     "name": "Hudson Global Inc. Common Stock",
     "lastsale": "$14.90",
-    "netchange": "0.14",
-    "pctchange": "0.949%",
-    "volume": "1408",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "665",
     "marketCap": "40694657.00",
     "country": "United States",
     "ipoyear": "",
@@ -23298,10 +23256,10 @@
   {
     "symbol": "HSPO",
     "name": "Horizon Space Acquisition I Corp. Ordinary Shares",
-    "lastsale": "$11.44",
-    "netchange": "0.06",
-    "pctchange": "0.527%",
-    "volume": "194858",
+    "lastsale": "$11.36",
+    "netchange": "-0.08",
+    "pctchange": "-0.699%",
+    "volume": "111974",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23309,13 +23267,27 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/hspo"
   },
+  {
+    "symbol": "HSPOU",
+    "name": "Horizon Space Acquisition I Corp. Unit",
+    "lastsale": "$11.35",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2022",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/hspou"
+  },
   {
     "symbol": "HSPOW",
     "name": "Horizon Space Acquisition I Corp. Warrant",
-    "lastsale": "$0.0151",
-    "netchange": "-0.0097",
-    "pctchange": "-39.113%",
-    "volume": "874",
+    "lastsale": "$0.0115",
+    "netchange": "-0.0036",
+    "pctchange": "-23.841%",
+    "volume": "153196",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -23326,10 +23298,10 @@
   {
     "symbol": "HSPTU",
     "name": "Horizon Space Acquisition II Corp. Units",
-    "lastsale": "$10.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$10.0112",
+    "netchange": "-0.0088",
+    "pctchange": "-0.088%",
+    "volume": "300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23340,11 +23312,11 @@
   {
     "symbol": "HST",
     "name": "Host Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$18.82",
-    "netchange": "-0.11",
-    "pctchange": "-0.581%",
-    "volume": "5529286",
-    "marketCap": "13155730937.00",
+    "lastsale": "$18.58",
+    "netchange": "-0.24",
+    "pctchange": "-1.275%",
+    "volume": "4514379",
+    "marketCap": "12987963911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23354,11 +23326,11 @@
   {
     "symbol": "HSTM",
     "name": "HealthStream Inc. Common Stock",
-    "lastsale": "$32.51",
-    "netchange": "-0.27",
-    "pctchange": "-0.824%",
-    "volume": "74887",
-    "marketCap": "988787846.00",
+    "lastsale": "$32.34",
+    "netchange": "-0.17",
+    "pctchange": "-0.523%",
+    "volume": "66768",
+    "marketCap": "983617316.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Programming Data Processing",
@@ -23368,11 +23340,11 @@
   {
     "symbol": "HTBI",
     "name": "HomeTrust Bancshares Inc. Common Stock",
-    "lastsale": "$37.11",
-    "netchange": "-0.56",
-    "pctchange": "-1.487%",
-    "volume": "35286",
-    "marketCap": "650535405.00",
+    "lastsale": "$36.62",
+    "netchange": "-0.49",
+    "pctchange": "-1.32%",
+    "volume": "41436",
+    "marketCap": "641945744.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Savings Institutions",
@@ -23382,11 +23354,11 @@
   {
     "symbol": "HTBK",
     "name": "Heritage Commerce Corp Common Stock",
-    "lastsale": "$10.36",
-    "netchange": "-0.11",
-    "pctchange": "-1.051%",
-    "volume": "200689",
-    "marketCap": "635102872.00",
+    "lastsale": "$10.43",
+    "netchange": "0.07",
+    "pctchange": "0.676%",
+    "volume": "221515",
+    "marketCap": "639394107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23396,11 +23368,11 @@
   {
     "symbol": "HTCO",
     "name": "Caravelle International Group Ordinary Shares",
-    "lastsale": "$2.38",
-    "netchange": "-0.29",
-    "pctchange": "-10.861%",
-    "volume": "96697",
-    "marketCap": "133493198.00",
+    "lastsale": "$2.48",
+    "netchange": "0.10",
+    "pctchange": "4.202%",
+    "volume": "60170",
+    "marketCap": "139102156.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -23410,11 +23382,11 @@
   {
     "symbol": "HTCR",
     "name": "Heartcore Enterprises Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.01",
-    "pctchange": "-0.613%",
-    "volume": "83289",
-    "marketCap": "141313659.00",
+    "lastsale": "$1.67",
+    "netchange": "0.05",
+    "pctchange": "3.086%",
+    "volume": "102385",
+    "marketCap": "145675192.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -23424,11 +23396,11 @@
   {
     "symbol": "HTHT",
     "name": "H World Group Limited American Depositary Shares",
-    "lastsale": "$33.46",
-    "netchange": "-0.55",
-    "pctchange": "-1.617%",
-    "volume": "1291579",
-    "marketCap": "10570169087.00",
+    "lastsale": "$33.03",
+    "netchange": "-0.43",
+    "pctchange": "-1.285%",
+    "volume": "1528732",
+    "marketCap": "10434330094.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Hotels/Resorts",
@@ -23438,11 +23410,11 @@
   {
     "symbol": "HTIA",
     "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.79",
-    "netchange": "-0.13",
-    "pctchange": "-0.817%",
-    "volume": "21546",
-    "marketCap": "446800772.00",
+    "lastsale": "$15.40",
+    "netchange": "-0.39",
+    "pctchange": "-2.47%",
+    "volume": "13674",
+    "marketCap": "435765161.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23452,11 +23424,11 @@
   {
     "symbol": "HTIBP",
     "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$15.15",
-    "netchange": "-0.0999",
-    "pctchange": "-0.655%",
-    "volume": "1745",
-    "marketCap": "428691051.00",
+    "lastsale": "$14.71",
+    "netchange": "-0.44",
+    "pctchange": "-2.904%",
+    "volume": "13576",
+    "marketCap": "416240618.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -23466,11 +23438,11 @@
   {
     "symbol": "HTLD",
     "name": "Heartland Express Inc. Common Stock",
-    "lastsale": "$11.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.25%",
-    "volume": "363694",
-    "marketCap": "941176152.00",
+    "lastsale": "$11.78",
+    "netchange": "-0.21",
+    "pctchange": "-1.751%",
+    "volume": "233417",
+    "marketCap": "924691833.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -23480,11 +23452,11 @@
   {
     "symbol": "HTLF",
     "name": "Heartland Financial USA Inc. Common Stock",
-    "lastsale": "$66.20",
-    "netchange": "-1.77",
-    "pctchange": "-2.604%",
-    "volume": "254709",
-    "marketCap": "2839019968.00",
+    "lastsale": "$66.12",
+    "netchange": "-0.08",
+    "pctchange": "-0.121%",
+    "volume": "215672",
+    "marketCap": "2835589128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23494,11 +23466,11 @@
   {
     "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": "$25.3792",
-    "netchange": "-0.0008",
-    "pctchange": "-0.003%",
-    "volume": "1037",
-    "marketCap": "1088399631.00",
+    "lastsale": "$25.35",
+    "netchange": "-0.0292",
+    "pctchange": "-0.115%",
+    "volume": "985",
+    "marketCap": "1087147374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23508,11 +23480,11 @@
   {
     "symbol": "HTLM",
     "name": "HomesToLife Ltd Ordinary Shares",
-    "lastsale": "$5.40",
-    "netchange": "0.7649",
-    "pctchange": "16.502%",
-    "volume": "475482",
-    "marketCap": "78300000.00",
+    "lastsale": "$6.98",
+    "netchange": "1.58",
+    "pctchange": "29.259%",
+    "volume": "316526",
+    "marketCap": "101210000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Other Specialty Stores",
@@ -23522,11 +23494,11 @@
   {
     "symbol": "HTOO",
     "name": "Fusion Fuel Green PLC Class A Ordinary Shares",
-    "lastsale": "$0.48",
-    "netchange": "-0.043",
-    "pctchange": "-8.222%",
-    "volume": "1193836",
-    "marketCap": "8338545.00",
+    "lastsale": "$0.453",
+    "netchange": "-0.027",
+    "pctchange": "-5.625%",
+    "volume": "808285",
+    "marketCap": "7869502.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23536,11 +23508,11 @@
   {
     "symbol": "HTOOW",
     "name": "Fusion Fuel Green PLC Warrant",
-    "lastsale": "$0.0209",
-    "netchange": "-0.001",
-    "pctchange": "-4.566%",
-    "volume": "244483",
-    "marketCap": "363074.00",
+    "lastsale": "$0.02",
+    "netchange": "-0.0009",
+    "pctchange": "-4.306%",
+    "volume": "114943",
+    "marketCap": "347439.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23550,11 +23522,11 @@
   {
     "symbol": "HTZ",
     "name": "Hertz Global Holdings Inc Common Stock",
-    "lastsale": "$4.28",
-    "netchange": "-0.16",
-    "pctchange": "-3.604%",
-    "volume": "4727531",
-    "marketCap": "1312631869.00",
+    "lastsale": "$4.22",
+    "netchange": "-0.06",
+    "pctchange": "-1.402%",
+    "volume": "2720914",
+    "marketCap": "1294230488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23564,11 +23536,11 @@
   {
     "symbol": "HTZWW",
     "name": "Hertz Global Holdings Inc Warrant",
-    "lastsale": "$2.50",
-    "netchange": "-0.07",
-    "pctchange": "-2.724%",
-    "volume": "94149",
-    "marketCap": "766724223.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.03",
+    "pctchange": "-1.20%",
+    "volume": "55366",
+    "marketCap": "757523532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -23578,11 +23550,11 @@
   {
     "symbol": "HUBC",
     "name": "Hub Cyber Security Ltd. Ordinary Shares",
-    "lastsale": "$0.4366",
-    "netchange": "0.0013",
-    "pctchange": "0.299%",
-    "volume": "146084",
-    "marketCap": "13298721.00",
+    "lastsale": "$0.4395",
+    "netchange": "0.0029",
+    "pctchange": "0.664%",
+    "volume": "341215",
+    "marketCap": "13387054.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23592,11 +23564,11 @@
   {
     "symbol": "HUBCW",
     "name": "Hub Cyber Security Ltd. Warrant 2/27/28",
-    "lastsale": "$0.0115",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1436",
-    "marketCap": "350287.00",
+    "lastsale": "$0.0114",
+    "netchange": "-0.0001",
+    "pctchange": "-0.87%",
+    "volume": "2118",
+    "marketCap": "347241.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23606,11 +23578,11 @@
   {
     "symbol": "HUBCZ",
     "name": "Hub Cyber Security Ltd. Warrant 8/22/2025",
-    "lastsale": "$0.0065",
-    "netchange": "-0.0068",
-    "pctchange": "-51.128%",
-    "volume": "130468",
-    "marketCap": "197988.00",
+    "lastsale": "$0.0193",
+    "netchange": "0.0128",
+    "pctchange": "196.923%",
+    "volume": "290692",
+    "marketCap": "587873.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -23620,11 +23592,11 @@
   {
     "symbol": "HUBG",
     "name": "Hub Group Inc. Class A Common Stock",
-    "lastsale": "$49.93",
-    "netchange": "-0.10",
-    "pctchange": "-0.20%",
-    "volume": "325999",
-    "marketCap": "3063834818.00",
+    "lastsale": "$49.12",
+    "netchange": "-0.81",
+    "pctchange": "-1.622%",
+    "volume": "334180",
+    "marketCap": "3014131108.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Oil Refining/Marketing",
@@ -23634,11 +23606,11 @@
   {
     "symbol": "HUDI",
     "name": "Huadi International Group Co. Ltd. Ordinary Shares",
-    "lastsale": "$1.83",
-    "netchange": "-0.07",
-    "pctchange": "-3.684%",
-    "volume": "17655",
-    "marketCap": "26094303.00",
+    "lastsale": "$1.67",
+    "netchange": "-0.16",
+    "pctchange": "-8.743%",
+    "volume": "55415",
+    "marketCap": "23812834.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Steel/Iron Ore",
@@ -23648,11 +23620,11 @@
   {
     "symbol": "HUHU",
     "name": "HUHUTECH International Group Inc. Ordinary Shares",
-    "lastsale": "$5.1435",
-    "netchange": "0.1434",
-    "pctchange": "2.868%",
-    "volume": "104995",
-    "marketCap": "109299375.00",
+    "lastsale": "$5.14",
+    "netchange": "-0.0035",
+    "pctchange": "-0.068%",
+    "volume": "68605",
+    "marketCap": "109225000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -23662,11 +23634,11 @@
   {
     "symbol": "HUIZ",
     "name": "Huize Holding Limited American Depositary Shares",
-    "lastsale": "$3.32",
-    "netchange": "0.22",
-    "pctchange": "7.097%",
-    "volume": "72449",
-    "marketCap": "33019372.00",
+    "lastsale": "$2.70",
+    "netchange": "-0.62",
+    "pctchange": "-18.675%",
+    "volume": "87773",
+    "marketCap": "26853104.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -23676,11 +23648,11 @@
   {
     "symbol": "HUMA",
     "name": "Humacyte Inc. Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.19",
-    "pctchange": "-4.45%",
-    "volume": "1819413",
-    "marketCap": "513506744.00",
+    "lastsale": "$4.10",
+    "netchange": "0.02",
+    "pctchange": "0.49%",
+    "volume": "1632457",
+    "marketCap": "516023934.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23690,11 +23662,11 @@
   {
     "symbol": "HUMAW",
     "name": "Humacyte Inc. Warrant",
-    "lastsale": "$1.45",
-    "netchange": "-0.05",
-    "pctchange": "-3.333%",
-    "volume": "5610",
-    "marketCap": "182496269.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.06",
+    "pctchange": "-4.138%",
+    "volume": "24347",
+    "marketCap": "174944699.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -23704,11 +23676,11 @@
   {
     "symbol": "HURA",
     "name": "TuHURA Biosciences Inc. Common Stock",
-    "lastsale": "$5.38",
-    "netchange": "-0.46",
-    "pctchange": "-7.877%",
-    "volume": "249926",
-    "marketCap": "227490739.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.45",
+    "pctchange": "-8.364%",
+    "volume": "309032",
+    "marketCap": "208462703.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23718,11 +23690,11 @@
   {
     "symbol": "HURC",
     "name": "Hurco Companies Inc. Common Stock",
-    "lastsale": "$19.62",
-    "netchange": "0.12",
-    "pctchange": "0.615%",
-    "volume": "15148",
-    "marketCap": "126539072.00",
+    "lastsale": "$19.44",
+    "netchange": "-0.18",
+    "pctchange": "-0.917%",
+    "volume": "10456",
+    "marketCap": "125378163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -23732,11 +23704,11 @@
   {
     "symbol": "HURN",
     "name": "Huron Consulting Group Inc. Common Stock",
-    "lastsale": "$121.63",
-    "netchange": "-1.10",
-    "pctchange": "-0.896%",
-    "volume": "54799",
-    "marketCap": "2157827248.00",
+    "lastsale": "$120.66",
+    "netchange": "-0.97",
+    "pctchange": "-0.798%",
+    "volume": "64293",
+    "marketCap": "2140618563.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Professional Services",
@@ -23746,11 +23718,11 @@
   {
     "symbol": "HUT",
     "name": "Hut 8 Corp. Common Stock",
-    "lastsale": "$27.32",
-    "netchange": "0.63",
-    "pctchange": "2.36%",
-    "volume": "18870583",
-    "marketCap": "2556635433.00",
+    "lastsale": "$27.33",
+    "netchange": "0.01",
+    "pctchange": "0.037%",
+    "volume": "8527076",
+    "marketCap": "2557571244.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -23760,11 +23732,11 @@
   {
     "symbol": "HWBK",
     "name": "Hawthorn Bancshares Inc. Common Stock",
-    "lastsale": "$31.81",
-    "netchange": "1.06",
-    "pctchange": "3.447%",
-    "volume": "14273",
-    "marketCap": "222247659.00",
+    "lastsale": "$31.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.063%",
+    "volume": "2339",
+    "marketCap": "220780447.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23774,11 +23746,11 @@
   {
     "symbol": "HWC",
     "name": "Hancock Whitney Corporation Common Stock",
-    "lastsale": "$57.69",
-    "netchange": "-0.63",
-    "pctchange": "-1.08%",
-    "volume": "407566",
-    "marketCap": "4964821707.00",
+    "lastsale": "$57.78",
+    "netchange": "0.09",
+    "pctchange": "0.156%",
+    "volume": "473892",
+    "marketCap": "4972567139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23788,11 +23760,11 @@
   {
     "symbol": "HWCPZ",
     "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060",
-    "lastsale": "$24.36",
-    "netchange": "-0.15",
-    "pctchange": "-0.612%",
-    "volume": "12915",
-    "marketCap": "2096430175.00",
+    "lastsale": "$24.31",
+    "netchange": "-0.05",
+    "pctchange": "-0.205%",
+    "volume": "9331",
+    "marketCap": "2092127157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23802,11 +23774,11 @@
   {
     "symbol": "HWH",
     "name": "HWH International Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "-0.02",
-    "pctchange": "-3.175%",
-    "volume": "204566",
-    "marketCap": "13577281.00",
+    "lastsale": "$0.677",
+    "netchange": "0.067",
+    "pctchange": "10.984%",
+    "volume": "285760",
+    "marketCap": "15068556.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Pharmaceuticals",
@@ -23816,11 +23788,11 @@
   {
     "symbol": "HWKN",
     "name": "Hawkins Inc. Common Stock",
-    "lastsale": "$132.57",
-    "netchange": "-4.44",
-    "pctchange": "-3.241%",
-    "volume": "130778",
-    "marketCap": "2772137465.00",
+    "lastsale": "$129.87",
+    "netchange": "-2.70",
+    "pctchange": "-2.037%",
+    "volume": "84529",
+    "marketCap": "2715678453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -23830,11 +23802,11 @@
   {
     "symbol": "HYFM",
     "name": "Hydrofarm Holdings Group Inc. Common Stock",
-    "lastsale": "$0.6805",
-    "netchange": "-0.0092",
-    "pctchange": "-1.334%",
-    "volume": "20074",
-    "marketCap": "31401276.00",
+    "lastsale": "$0.70",
+    "netchange": "0.0195",
+    "pctchange": "2.866%",
+    "volume": "89837",
+    "marketCap": "32301092.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Specialties",
@@ -23844,11 +23816,11 @@
   {
     "symbol": "HYMC",
     "name": "Hycroft Mining Holding Corporation Class A Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.07",
-    "pctchange": "-2.941%",
-    "volume": "78134",
-    "marketCap": "57181026.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.08",
+    "pctchange": "-3.463%",
+    "volume": "191775",
+    "marketCap": "55200731.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23858,11 +23830,11 @@
   {
     "symbol": "HYMCL",
     "name": "Hycroft Mining Holding Corporation Warrants",
-    "lastsale": "$0.0155",
-    "netchange": "-0.0039",
-    "pctchange": "-20.103%",
-    "volume": "20659",
-    "marketCap": "383682.00",
+    "lastsale": "$0.0151",
+    "netchange": "-0.0004",
+    "pctchange": "-2.581%",
+    "volume": "9635",
+    "marketCap": "373781.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23872,11 +23844,11 @@
   {
     "symbol": "HYMCW",
     "name": "Hycroft Mining Holding Corporation  Warrant",
-    "lastsale": "$0.014",
-    "netchange": "-0.0008",
-    "pctchange": "-5.405%",
-    "volume": "4980",
-    "marketCap": "346552.00",
+    "lastsale": "$0.0119",
+    "netchange": "-0.0021",
+    "pctchange": "-15.00%",
+    "volume": "8020",
+    "marketCap": "294569.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Precious Metals",
@@ -23886,11 +23858,11 @@
   {
     "symbol": "HYPR",
     "name": "Hyperfine Inc. Class A Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.015",
-    "pctchange": "1.508%",
-    "volume": "62058",
-    "marketCap": "73678233.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "44383",
+    "marketCap": "72948746.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -23900,11 +23872,11 @@
   {
     "symbol": "HYZN",
     "name": "Hyzon Motors Inc. Class A Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.03",
-    "pctchange": "-1.563%",
-    "volume": "46776",
-    "marketCap": "14348481.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.01",
+    "pctchange": "-0.529%",
+    "volume": "78548",
+    "marketCap": "14272563.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23914,11 +23886,11 @@
   {
     "symbol": "HYZNW",
     "name": "Hyzon Motors Inc. Warrants",
-    "lastsale": "$0.0176",
-    "netchange": "-0.0001",
-    "pctchange": "-0.565%",
-    "volume": "4625",
-    "marketCap": "133615.00",
+    "lastsale": "$0.0186",
+    "netchange": "0.001",
+    "pctchange": "5.682%",
+    "volume": "8531",
+    "marketCap": "141207.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -23928,11 +23900,11 @@
   {
     "symbol": "IAC",
     "name": "IAC Inc. Common Stock",
-    "lastsale": "$46.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.043%",
-    "volume": "815778",
-    "marketCap": "3989058769.00",
+    "lastsale": "$44.47",
+    "netchange": "-1.77",
+    "pctchange": "-3.828%",
+    "volume": "734139",
+    "marketCap": "3836363397.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -23942,11 +23914,11 @@
   {
     "symbol": "IART",
     "name": "Integra LifeSciences Holdings Corporation Common Stock",
-    "lastsale": "$24.24",
-    "netchange": "0.09",
-    "pctchange": "0.373%",
-    "volume": "272622",
-    "marketCap": "1870443822.00",
+    "lastsale": "$24.03",
+    "netchange": "-0.21",
+    "pctchange": "-0.866%",
+    "volume": "370067",
+    "marketCap": "1854239482.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -23956,11 +23928,11 @@
   {
     "symbol": "IAS",
     "name": "Integral Ad Science Holding Corp. Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.17",
-    "pctchange": "-1.576%",
-    "volume": "694329",
-    "marketCap": "1727560147.00",
+    "lastsale": "$10.58",
+    "netchange": "-0.04",
+    "pctchange": "-0.377%",
+    "volume": "1243547",
+    "marketCap": "1721053329.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -23971,9 +23943,9 @@
     "symbol": "IBAC",
     "name": "IB Acquisition Corp. Common Stock",
     "lastsale": "$10.125",
-    "netchange": "-0.015",
-    "pctchange": "-0.148%",
-    "volume": "51341",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "871",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23984,10 +23956,10 @@
   {
     "symbol": "IBACR",
     "name": "IB Acquisition Corp. Right",
-    "lastsale": "$0.055",
-    "netchange": "0.005",
+    "lastsale": "$0.0605",
+    "netchange": "0.0055",
     "pctchange": "10.00%",
-    "volume": "107983",
+    "volume": "1978",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23998,11 +23970,11 @@
   {
     "symbol": "IBCP",
     "name": "Independent Bank Corporation Common Stock",
-    "lastsale": "$37.66",
-    "netchange": "-0.46",
-    "pctchange": "-1.207%",
-    "volume": "49049",
-    "marketCap": "786870977.00",
+    "lastsale": "$37.97",
+    "netchange": "0.31",
+    "pctchange": "0.823%",
+    "volume": "62909",
+    "marketCap": "793348142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24012,11 +23984,11 @@
   {
     "symbol": "IBEX",
     "name": "IBEX Limited Common Shares",
-    "lastsale": "$20.30",
-    "netchange": "-0.03",
-    "pctchange": "-0.148%",
-    "volume": "151783",
-    "marketCap": "340325602.00",
+    "lastsale": "$20.07",
+    "netchange": "-0.23",
+    "pctchange": "-1.133%",
+    "volume": "151971",
+    "marketCap": "336469697.00",
     "country": "Bermuda",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -24026,11 +23998,11 @@
   {
     "symbol": "IBG",
     "name": "Innovation Beverage Group Limited Ordinary Shares",
-    "lastsale": "$1.01",
-    "netchange": "-0.04",
-    "pctchange": "-3.81%",
-    "volume": "181592",
-    "marketCap": "8424062.00",
+    "lastsale": "$0.98",
+    "netchange": "-0.03",
+    "pctchange": "-2.97%",
+    "volume": "87440",
+    "marketCap": "8173842.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Beverages (Production/Distribution)",
@@ -24040,11 +24012,11 @@
   {
     "symbol": "IBKR",
     "name": "Interactive Brokers Group Inc. Class A Common Stock",
-    "lastsale": "$180.31",
-    "netchange": "-0.47",
-    "pctchange": "-0.26%",
-    "volume": "719646",
-    "marketCap": "19631986734.00",
+    "lastsale": "$179.49",
+    "netchange": "-0.82",
+    "pctchange": "-0.455%",
+    "volume": "797043",
+    "marketCap": "19542705890.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24054,11 +24026,11 @@
   {
     "symbol": "IBOC",
     "name": "International Bancshares Corporation Common Stock",
-    "lastsale": "$70.11",
-    "netchange": "-1.17",
-    "pctchange": "-1.641%",
-    "volume": "139587",
-    "marketCap": "4361039009.00",
+    "lastsale": "$69.80",
+    "netchange": "-0.31",
+    "pctchange": "-0.442%",
+    "volume": "145750",
+    "marketCap": "4341756138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -24068,11 +24040,11 @@
   {
     "symbol": "IBRX",
     "name": "ImmunityBio Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "-0.11",
-    "pctchange": "-3.492%",
-    "volume": "9904126",
-    "marketCap": "2118367140.00",
+    "lastsale": "$2.87",
+    "netchange": "-0.17",
+    "pctchange": "-5.592%",
+    "volume": "8867435",
+    "marketCap": "1999905820.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24082,11 +24054,11 @@
   {
     "symbol": "IBTX",
     "name": "Independent Bank Group Inc Common Stock",
-    "lastsale": "$66.37",
-    "netchange": "-1.37",
-    "pctchange": "-2.022%",
-    "volume": "380939",
-    "marketCap": "2750111833.00",
+    "lastsale": "$65.72",
+    "netchange": "-0.65",
+    "pctchange": "-0.979%",
+    "volume": "792338",
+    "marketCap": "2723178389.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Major Banks",
@@ -24096,11 +24068,11 @@
   {
     "symbol": "ICAD",
     "name": "iCAD Inc. Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "155111",
-    "marketCap": "52283859.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.02",
+    "pctchange": "-1.015%",
+    "volume": "253276",
+    "marketCap": "51753059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24110,11 +24082,11 @@
   {
     "symbol": "ICCC",
     "name": "ImmuCell Corporation Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "0.12",
-    "pctchange": "2.655%",
-    "volume": "6710",
-    "marketCap": "41349773.00",
+    "lastsale": "$4.92",
+    "netchange": "0.28",
+    "pctchange": "6.034%",
+    "volume": "3740",
+    "marketCap": "43845018.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24125,9 +24097,9 @@
     "symbol": "ICCH",
     "name": "ICC Holdings Inc. Common Stock",
     "lastsale": "$23.30",
-    "netchange": "0.08",
-    "pctchange": "0.345%",
-    "volume": "5150",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10312",
     "marketCap": "73128914.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -24138,11 +24110,11 @@
   {
     "symbol": "ICCM",
     "name": "IceCure Medical Ltd. Ordinary Shares",
-    "lastsale": "$0.94",
-    "netchange": "0.105",
-    "pctchange": "12.575%",
-    "volume": "824225",
-    "marketCap": "46548800.00",
+    "lastsale": "$1.07",
+    "netchange": "0.13",
+    "pctchange": "13.83%",
+    "volume": "1344692",
+    "marketCap": "52986400.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -24152,11 +24124,11 @@
   {
     "symbol": "ICCT",
     "name": "iCoreConnect Inc. Common stock",
-    "lastsale": "$0.1682",
-    "netchange": "-0.0243",
-    "pctchange": "-12.623%",
-    "volume": "4478783",
-    "marketCap": "4091214.00",
+    "lastsale": "$0.162",
+    "netchange": "-0.0062",
+    "pctchange": "-3.686%",
+    "volume": "1882466",
+    "marketCap": "3940409.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24166,11 +24138,11 @@
   {
     "symbol": "ICFI",
     "name": "ICF International Inc. Common Stock",
-    "lastsale": "$126.90",
-    "netchange": "-1.38",
-    "pctchange": "-1.076%",
-    "volume": "328820",
-    "marketCap": "2380987899.00",
+    "lastsale": "$125.28",
+    "netchange": "-1.62",
+    "pctchange": "-1.277%",
+    "volume": "250692",
+    "marketCap": "2350592309.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Professional Services",
@@ -24180,11 +24152,11 @@
   {
     "symbol": "ICG",
     "name": "Intchains Group Limited American Depositary Shares",
-    "lastsale": "$5.20",
-    "netchange": "-0.05",
-    "pctchange": "-0.952%",
-    "volume": "133542",
-    "marketCap": "311677683.00",
+    "lastsale": "$5.07",
+    "netchange": "-0.13",
+    "pctchange": "-2.50%",
+    "volume": "55314",
+    "marketCap": "303885741.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Semiconductors",
@@ -24194,11 +24166,11 @@
   {
     "symbol": "ICHR",
     "name": "Ichor Holdings Ordinary Shares",
-    "lastsale": "$33.35",
-    "netchange": "0.25",
-    "pctchange": "0.755%",
-    "volume": "130227",
-    "marketCap": "1123489697.00",
+    "lastsale": "$32.35",
+    "netchange": "-1.00",
+    "pctchange": "-2.999%",
+    "volume": "151655",
+    "marketCap": "1089801850.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -24208,11 +24180,11 @@
   {
     "symbol": "ICLK",
     "name": "iClick Interactive Asia Group Limited American Depositary Shares",
-    "lastsale": "$7.71",
-    "netchange": "0.30",
-    "pctchange": "4.049%",
-    "volume": "32892",
-    "marketCap": "78190310.00",
+    "lastsale": "$8.08",
+    "netchange": "0.37",
+    "pctchange": "4.799%",
+    "volume": "73143",
+    "marketCap": "81942633.00",
     "country": "Hong Kong",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -24222,11 +24194,11 @@
   {
     "symbol": "ICLR",
     "name": "ICON plc Ordinary Shares",
-    "lastsale": "$210.81",
-    "netchange": "-1.37",
-    "pctchange": "-0.646%",
-    "volume": "1038826",
-    "marketCap": "17390789080.00",
+    "lastsale": "$208.15",
+    "netchange": "-2.66",
+    "pctchange": "-1.262%",
+    "volume": "976398",
+    "marketCap": "17171352151.00",
     "country": "Ireland",
     "ipoyear": "1998",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -24236,11 +24208,11 @@
   {
     "symbol": "ICMB",
     "name": "Investcorp Credit Management BDC Inc. Common Stock",
-    "lastsale": "$3.205",
-    "netchange": "-0.015",
-    "pctchange": "-0.466%",
-    "volume": "27542",
-    "marketCap": "46172012.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.005",
+    "pctchange": "-0.156%",
+    "volume": "25638",
+    "marketCap": "46099981.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -24250,11 +24222,11 @@
   {
     "symbol": "ICON",
     "name": "Icon Energy Corp. Common stock",
-    "lastsale": "$2.4436",
-    "netchange": "-0.0064",
-    "pctchange": "-0.261%",
-    "volume": "54812",
-    "marketCap": "4007504.00",
+    "lastsale": "$2.34",
+    "netchange": "-0.1036",
+    "pctchange": "-4.24%",
+    "volume": "14659",
+    "marketCap": "3837600.00",
     "country": "Greece",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -24264,11 +24236,11 @@
   {
     "symbol": "ICU",
     "name": "SeaStar Medical Holding Corporation Common Stock",
-    "lastsale": "$1.89",
-    "netchange": "-0.20",
-    "pctchange": "-9.569%",
-    "volume": "396872",
-    "marketCap": "8435350.00",
+    "lastsale": "$1.99",
+    "netchange": "0.10",
+    "pctchange": "5.291%",
+    "volume": "148929",
+    "marketCap": "8881665.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24278,11 +24250,11 @@
   {
     "symbol": "ICUCW",
     "name": "SeaStar Medical Holding Corporation Warrant",
-    "lastsale": "$0.03",
-    "netchange": "-0.0015",
-    "pctchange": "-4.762%",
-    "volume": "44722",
-    "marketCap": "133894.00",
+    "lastsale": "$0.0299",
+    "netchange": "-0.0001",
+    "pctchange": "-0.333%",
+    "volume": "23549",
+    "marketCap": "133448.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24292,11 +24264,11 @@
   {
     "symbol": "ICUI",
     "name": "ICU Medical Inc. Common Stock",
-    "lastsale": "$165.59",
-    "netchange": "-0.60",
-    "pctchange": "-0.361%",
-    "volume": "186980",
-    "marketCap": "4054349607.00",
+    "lastsale": "$161.64",
+    "netchange": "-3.95",
+    "pctchange": "-2.385%",
+    "volume": "167092",
+    "marketCap": "3957636756.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -24306,11 +24278,11 @@
   {
     "symbol": "IDAI",
     "name": "T Stamp Inc. Class A Common Stock",
-    "lastsale": "$0.4248",
-    "netchange": "0.0147",
-    "pctchange": "3.584%",
-    "volume": "1654558",
-    "marketCap": "9832072.00",
+    "lastsale": "$0.374",
+    "netchange": "-0.0508",
+    "pctchange": "-11.959%",
+    "volume": "3179369",
+    "marketCap": "8656297.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -24320,11 +24292,11 @@
   {
     "symbol": "IDCC",
     "name": "InterDigital Inc. Common Stock",
-    "lastsale": "$195.86",
-    "netchange": "1.55",
-    "pctchange": "0.798%",
-    "volume": "438668",
-    "marketCap": "4963823741.00",
+    "lastsale": "$194.36",
+    "netchange": "-1.50",
+    "pctchange": "-0.766%",
+    "volume": "208849",
+    "marketCap": "4925808140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -24334,11 +24306,11 @@
   {
     "symbol": "IDN",
     "name": "Intellicheck Inc. Common Stock",
-    "lastsale": "$2.90",
-    "netchange": "-0.12",
-    "pctchange": "-3.974%",
-    "volume": "112272",
-    "marketCap": "57310702.00",
+    "lastsale": "$2.96",
+    "netchange": "0.06",
+    "pctchange": "2.069%",
+    "volume": "82380",
+    "marketCap": "58496441.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Software: Prepackaged Software",
@@ -24348,11 +24320,11 @@
   {
     "symbol": "IDXX",
     "name": "IDEXX Laboratories Inc. Common Stock",
-    "lastsale": "$437.18",
-    "netchange": "0.10",
-    "pctchange": "0.023%",
-    "volume": "415520",
-    "marketCap": "35798337408.00",
+    "lastsale": "$432.10",
+    "netchange": "-5.08",
+    "pctchange": "-1.162%",
+    "volume": "353723",
+    "marketCap": "35382363314.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -24362,11 +24334,11 @@
   {
     "symbol": "IDYA",
     "name": "IDEAYA Biosciences Inc. Common Stock",
-    "lastsale": "$25.78",
-    "netchange": "-1.41",
-    "pctchange": "-5.186%",
-    "volume": "591631",
-    "marketCap": "2228211778.00",
+    "lastsale": "$25.19",
+    "netchange": "-0.59",
+    "pctchange": "-2.289%",
+    "volume": "763263",
+    "marketCap": "2177217017.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24376,11 +24348,11 @@
   {
     "symbol": "IEP",
     "name": "Icahn Enterprises L.P. Common Stock",
-    "lastsale": "$10.18",
-    "netchange": "-0.145",
-    "pctchange": "-1.404%",
-    "volume": "842561",
-    "marketCap": "5130754907.00",
+    "lastsale": "$10.10",
+    "netchange": "-0.08",
+    "pctchange": "-0.786%",
+    "volume": "1791328",
+    "marketCap": "5090434633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -24390,11 +24362,11 @@
   {
     "symbol": "IESC",
     "name": "IES Holdings Inc. Common Stock",
-    "lastsale": "$249.10",
-    "netchange": "-6.14",
-    "pctchange": "-2.406%",
-    "volume": "122570",
-    "marketCap": "4974942997.00",
+    "lastsale": "$245.15",
+    "netchange": "-3.95",
+    "pctchange": "-1.586%",
+    "volume": "97850",
+    "marketCap": "4896054901.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -24404,11 +24376,11 @@
   {
     "symbol": "IFBD",
     "name": "Infobird Co. Ltd Ordinary Shares",
-    "lastsale": "$2.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.826%",
-    "volume": "30419",
-    "marketCap": "4768738.00",
+    "lastsale": "$2.23",
+    "netchange": "-0.17",
+    "pctchange": "-7.083%",
+    "volume": "24209",
+    "marketCap": "4430952.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -24418,11 +24390,11 @@
   {
     "symbol": "IFRX",
     "name": "InflaRx N.V. Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.20",
-    "pctchange": "-7.968%",
-    "volume": "494865",
-    "marketCap": "136020358.00",
+    "lastsale": "$2.36",
+    "netchange": "0.05",
+    "pctchange": "2.165%",
+    "volume": "498034",
+    "marketCap": "138964522.00",
     "country": "Germany",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24432,11 +24404,11 @@
   {
     "symbol": "IGIC",
     "name": "International General Insurance Holdings Ltd. Ordinary Share",
-    "lastsale": "$24.32",
-    "netchange": "-0.08",
-    "pctchange": "-0.328%",
-    "volume": "80120",
-    "marketCap": "1120524033.00",
+    "lastsale": "$24.47",
+    "netchange": "0.15",
+    "pctchange": "0.617%",
+    "volume": "66264",
+    "marketCap": "1127435160.00",
     "country": "Jordan",
     "ipoyear": "2018",
     "industry": "Property-Casualty Insurers",
@@ -24446,11 +24418,11 @@
   {
     "symbol": "IGMS",
     "name": "IGM Biosciences Inc. Common Stock",
-    "lastsale": "$8.22",
-    "netchange": "-1.03",
-    "pctchange": "-11.135%",
-    "volume": "331664",
-    "marketCap": "488795568.00",
+    "lastsale": "$7.17",
+    "netchange": "-1.05",
+    "pctchange": "-12.774%",
+    "volume": "240084",
+    "marketCap": "426358178.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24460,10 +24432,10 @@
   {
     "symbol": "IGTA",
     "name": "Inception Growth Acquisition Limited Common Stock",
-    "lastsale": "$11.66",
-    "netchange": "-0.1767",
-    "pctchange": "-1.493%",
-    "volume": "113",
+    "lastsale": "$11.75",
+    "netchange": "0.09",
+    "pctchange": "0.772%",
+    "volume": "543",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24477,7 +24449,7 @@
     "lastsale": "$12.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24488,10 +24460,10 @@
   {
     "symbol": "IGTAW",
     "name": "Inception Growth Acquisition Limited Warrants",
-    "lastsale": "$0.081",
-    "netchange": "0.0007",
-    "pctchange": "0.872%",
-    "volume": "1064",
+    "lastsale": "$0.075",
+    "netchange": "-0.006",
+    "pctchange": "-7.407%",
+    "volume": "14539",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -24502,11 +24474,11 @@
   {
     "symbol": "IHRT",
     "name": "iHeartMedia Inc. Class A Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.06",
-    "pctchange": "-2.449%",
-    "volume": "561662",
-    "marketCap": "351507701.00",
+    "lastsale": "$2.29",
+    "netchange": "-0.10",
+    "pctchange": "-4.184%",
+    "volume": "494513",
+    "marketCap": "336800266.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -24516,11 +24488,11 @@
   {
     "symbol": "III",
     "name": "Information Services Group Inc. Common Stock",
-    "lastsale": "$3.66",
-    "netchange": "-0.11",
-    "pctchange": "-2.918%",
-    "volume": "104758",
-    "marketCap": "179604673.00",
+    "lastsale": "$3.63",
+    "netchange": "-0.03",
+    "pctchange": "-0.82%",
+    "volume": "68787",
+    "marketCap": "178132503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -24530,11 +24502,11 @@
   {
     "symbol": "IIIV",
     "name": "i3 Verticals Inc. Class A Common Stock",
-    "lastsale": "$23.46",
-    "netchange": "-0.09",
-    "pctchange": "-0.382%",
-    "volume": "101041",
-    "marketCap": "786857925.00",
+    "lastsale": "$22.45",
+    "netchange": "-1.01",
+    "pctchange": "-4.305%",
+    "volume": "186411",
+    "marketCap": "752982115.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -24544,11 +24516,11 @@
   {
     "symbol": "IINN",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares",
-    "lastsale": "$1.195",
-    "netchange": "-0.005",
-    "pctchange": "-0.417%",
-    "volume": "52647",
-    "marketCap": "22035800.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.025",
+    "pctchange": "-2.092%",
+    "volume": "107171",
+    "marketCap": "21574800.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24558,11 +24530,11 @@
   {
     "symbol": "IINNW",
     "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant",
-    "lastsale": "$0.2901",
-    "netchange": "-0.0025",
-    "pctchange": "-0.854%",
-    "volume": "5661",
-    "marketCap": "5349444.00",
+    "lastsale": "$0.245",
+    "netchange": "-0.0451",
+    "pctchange": "-15.546%",
+    "volume": "18361",
+    "marketCap": "4517800.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -24572,11 +24544,11 @@
   {
     "symbol": "IKNA",
     "name": "Ikena Oncology Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "-0.04",
-    "pctchange": "-2.353%",
-    "volume": "55237",
-    "marketCap": "80108464.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.01",
+    "pctchange": "-0.602%",
+    "volume": "79610",
+    "marketCap": "79625883.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24586,11 +24558,11 @@
   {
     "symbol": "IKT",
     "name": "Inhibikase Therapeutics Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "0.04",
-    "pctchange": "1.25%",
-    "volume": "246358",
-    "marketCap": "217703927.00",
+    "lastsale": "$3.44",
+    "netchange": "0.20",
+    "pctchange": "6.173%",
+    "volume": "346316",
+    "marketCap": "231142441.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24600,11 +24572,11 @@
   {
     "symbol": "ILAG",
     "name": "Intelligent Living Application Group Inc. Ordinary Shares",
-    "lastsale": "$0.8679",
-    "netchange": "0.0478",
-    "pctchange": "5.829%",
-    "volume": "18260",
-    "marketCap": "15674274.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.0179",
+    "pctchange": "-2.062%",
+    "volume": "15432",
+    "marketCap": "15351000.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Office Equipment/Supplies/Services",
@@ -24614,11 +24586,11 @@
   {
     "symbol": "ILLR",
     "name": "Triller Group Inc. Common Stock",
-    "lastsale": "$2.81",
-    "netchange": "-0.11",
-    "pctchange": "-3.767%",
-    "volume": "480017",
-    "marketCap": "435999086.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.17",
+    "pctchange": "-6.05%",
+    "volume": "472965",
+    "marketCap": "409621917.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24628,11 +24600,11 @@
   {
     "symbol": "ILLRW",
     "name": "Triller Group Inc. Warrant",
-    "lastsale": "$0.1494",
-    "netchange": "0.0096",
-    "pctchange": "6.867%",
-    "volume": "6722",
-    "marketCap": "23180877.00",
+    "lastsale": "$0.1356",
+    "netchange": "-0.0139",
+    "pctchange": "-9.298%",
+    "volume": "12426",
+    "marketCap": "21039671.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -24642,11 +24614,11 @@
   {
     "symbol": "ILMN",
     "name": "Illumina Inc. Common Stock",
-    "lastsale": "$146.43",
-    "netchange": "-1.21",
-    "pctchange": "-0.82%",
-    "volume": "1192951",
-    "marketCap": "23223798000.00",
+    "lastsale": "$143.87",
+    "netchange": "-2.56",
+    "pctchange": "-1.748%",
+    "volume": "1808511",
+    "marketCap": "22817782000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Medical Specialities",
@@ -24656,11 +24628,11 @@
   {
     "symbol": "ILPT",
     "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest",
-    "lastsale": "$3.64",
-    "netchange": "0.02",
-    "pctchange": "0.552%",
-    "volume": "642227",
-    "marketCap": "240765696.00",
+    "lastsale": "$3.74",
+    "netchange": "0.10",
+    "pctchange": "2.747%",
+    "volume": "276741",
+    "marketCap": "247380138.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -24671,9 +24643,9 @@
     "symbol": "IMAB",
     "name": "I-MAB American Depositary Shares",
     "lastsale": "$1.00",
-    "netchange": "-0.06",
-    "pctchange": "-5.66%",
-    "volume": "197247",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "487375",
     "marketCap": "80701592.00",
     "country": "China",
     "ipoyear": "2020",
@@ -24684,11 +24656,11 @@
   {
     "symbol": "IMCC",
     "name": "IM Cannabis Corp. Common Shares",
-    "lastsale": "$2.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.816%",
-    "volume": "12979",
-    "marketCap": "7497648.00",
+    "lastsale": "$2.47",
+    "netchange": "0.04",
+    "pctchange": "1.646%",
+    "volume": "13508",
+    "marketCap": "7621066.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -24698,11 +24670,11 @@
   {
     "symbol": "IMCR",
     "name": "Immunocore Holdings plc American Depositary Shares",
-    "lastsale": "$30.31",
-    "netchange": "-0.46",
-    "pctchange": "-1.495%",
-    "volume": "180695",
-    "marketCap": "1457557767.00",
+    "lastsale": "$28.91",
+    "netchange": "-1.40",
+    "pctchange": "-4.619%",
+    "volume": "649506",
+    "marketCap": "1390234083.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24712,11 +24684,11 @@
   {
     "symbol": "IMG",
     "name": "CIMG Inc. Common Stock",
-    "lastsale": "$0.7746",
-    "netchange": "-0.0263",
-    "pctchange": "-3.284%",
-    "volume": "201906",
-    "marketCap": "3877005.00",
+    "lastsale": "$0.796",
+    "netchange": "0.0214",
+    "pctchange": "2.763%",
+    "volume": "133651",
+    "marketCap": "3984115.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -24726,11 +24698,11 @@
   {
     "symbol": "IMKTA",
     "name": "Ingles Markets Incorporated Class A Common Stock",
-    "lastsale": "$70.37",
-    "netchange": "-0.69",
-    "pctchange": "-0.971%",
-    "volume": "103391",
-    "marketCap": "1336634239.00",
+    "lastsale": "$69.20",
+    "netchange": "-1.17",
+    "pctchange": "-1.663%",
+    "volume": "107493",
+    "marketCap": "1314410819.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Food Chains",
@@ -24740,11 +24712,11 @@
   {
     "symbol": "IMMP",
     "name": "Immutep Limited American Depositary Shares",
-    "lastsale": "$2.235",
-    "netchange": "-0.125",
-    "pctchange": "-5.297%",
-    "volume": "334296",
-    "marketCap": "325095914.00",
+    "lastsale": "$2.18",
+    "netchange": "-0.055",
+    "pctchange": "-2.461%",
+    "volume": "179380",
+    "marketCap": "317095791.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24754,11 +24726,11 @@
   {
     "symbol": "IMMR",
     "name": "Immersion Corporation Common Stock",
-    "lastsale": "$9.11",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2422810",
-    "marketCap": "293181618.00",
+    "lastsale": "$9.155",
+    "netchange": "0.045",
+    "pctchange": "0.494%",
+    "volume": "1259492",
+    "marketCap": "294629826.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer peripheral equipment",
@@ -24768,11 +24740,11 @@
   {
     "symbol": "IMMX",
     "name": "Immix Biopharma Inc. Common Stock",
-    "lastsale": "$2.13",
-    "netchange": "-0.19",
-    "pctchange": "-8.19%",
-    "volume": "203313",
-    "marketCap": "58591267.00",
+    "lastsale": "$2.04",
+    "netchange": "-0.09",
+    "pctchange": "-4.225%",
+    "volume": "50395",
+    "marketCap": "56115579.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24782,11 +24754,11 @@
   {
     "symbol": "IMNM",
     "name": "Immunome Inc. Common Stock",
-    "lastsale": "$13.07",
-    "netchange": "-0.97",
-    "pctchange": "-6.909%",
-    "volume": "535101",
-    "marketCap": "815788164.00",
+    "lastsale": "$12.58",
+    "netchange": "-0.49",
+    "pctchange": "-3.749%",
+    "volume": "594554",
+    "marketCap": "785203910.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24796,11 +24768,11 @@
   {
     "symbol": "IMNN",
     "name": "Imunon Inc. Common Stock",
-    "lastsale": "$0.8497",
-    "netchange": "0.0095",
-    "pctchange": "1.131%",
-    "volume": "130396",
-    "marketCap": "12321232.00",
+    "lastsale": "$0.8445",
+    "netchange": "-0.0052",
+    "pctchange": "-0.612%",
+    "volume": "122391",
+    "marketCap": "12245828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24810,11 +24782,11 @@
   {
     "symbol": "IMOS",
     "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares",
-    "lastsale": "$18.84",
-    "netchange": "-0.40",
-    "pctchange": "-2.079%",
-    "volume": "32274",
-    "marketCap": "685060193.00",
+    "lastsale": "$18.70",
+    "netchange": "-0.14",
+    "pctchange": "-0.743%",
+    "volume": "37023",
+    "marketCap": "679969512.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -24824,11 +24796,11 @@
   {
     "symbol": "IMPP",
     "name": "Imperial Petroleum Inc. Common Shares",
-    "lastsale": "$2.91",
-    "netchange": "0.03",
-    "pctchange": "1.042%",
-    "volume": "124199",
-    "marketCap": "98154300.00",
+    "lastsale": "$2.96",
+    "netchange": "0.05",
+    "pctchange": "1.718%",
+    "volume": "115232",
+    "marketCap": "99840800.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24838,11 +24810,11 @@
   {
     "symbol": "IMPPP",
     "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares",
-    "lastsale": "$25.18",
-    "netchange": "-0.07",
-    "pctchange": "-0.277%",
-    "volume": "339",
-    "marketCap": "849321400.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.18",
+    "pctchange": "-0.715%",
+    "volume": "3143",
+    "marketCap": "843250000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24852,11 +24824,11 @@
   {
     "symbol": "IMRN",
     "name": "Immuron Limited American Depositary Shares",
-    "lastsale": "$2.1999",
-    "netchange": "-0.0401",
-    "pctchange": "-1.79%",
-    "volume": "2540",
-    "marketCap": "12528340.00",
+    "lastsale": "$2.1253",
+    "netchange": "-0.0746",
+    "pctchange": "-3.391%",
+    "volume": "511",
+    "marketCap": "12103496.00",
     "country": "Australia",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24866,11 +24838,11 @@
   {
     "symbol": "IMRX",
     "name": "Immuneering Corporation Class A Common Stock",
-    "lastsale": "$1.97",
-    "netchange": "-0.17",
-    "pctchange": "-7.944%",
-    "volume": "8047539",
-    "marketCap": "61169383.00",
+    "lastsale": "$1.635",
+    "netchange": "-0.335",
+    "pctchange": "-17.005%",
+    "volume": "1836785",
+    "marketCap": "50767482.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -24880,11 +24852,11 @@
   {
     "symbol": "IMTE",
     "name": "Integrated Media Technology Limited Ordinary Shares",
-    "lastsale": "$1.245",
-    "netchange": "-0.005",
-    "pctchange": "-0.40%",
-    "volume": "6850",
-    "marketCap": "4272135.00",
+    "lastsale": "$1.25",
+    "netchange": "0.005",
+    "pctchange": "0.402%",
+    "volume": "7906",
+    "marketCap": "4289293.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -24894,11 +24866,11 @@
   {
     "symbol": "IMTX",
     "name": "Immatics N.V. Ordinary Shares",
-    "lastsale": "$7.41",
-    "netchange": "-0.11",
-    "pctchange": "-1.463%",
-    "volume": "717517",
-    "marketCap": "764045100.00",
+    "lastsale": "$7.21",
+    "netchange": "-0.20",
+    "pctchange": "-2.699%",
+    "volume": "683366",
+    "marketCap": "743423100.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24923,9 +24895,9 @@
     "symbol": "IMUX",
     "name": "Immunic Inc. Common Stock",
     "lastsale": "$1.13",
-    "netchange": "-0.08",
-    "pctchange": "-6.612%",
-    "volume": "823567",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "423895",
     "marketCap": "101789288.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24936,11 +24908,11 @@
   {
     "symbol": "IMVT",
     "name": "Immunovant Inc. Common Stock",
-    "lastsale": "$27.59",
-    "netchange": "-1.30",
-    "pctchange": "-4.50%",
-    "volume": "1033606",
-    "marketCap": "4049788190.00",
+    "lastsale": "$26.28",
+    "netchange": "-1.31",
+    "pctchange": "-4.748%",
+    "volume": "960222",
+    "marketCap": "3857500313.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24950,11 +24922,11 @@
   {
     "symbol": "IMXI",
     "name": "International Money Express Inc. Common Stock",
-    "lastsale": "$21.59",
-    "netchange": "0.10",
-    "pctchange": "0.465%",
-    "volume": "102833",
-    "marketCap": "671420048.00",
+    "lastsale": "$21.30",
+    "netchange": "-0.29",
+    "pctchange": "-1.343%",
+    "volume": "127957",
+    "marketCap": "662401437.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -24964,11 +24936,11 @@
   {
     "symbol": "INAB",
     "name": "IN8bio Inc. Common Stock",
-    "lastsale": "$0.2906",
-    "netchange": "-0.0305",
-    "pctchange": "-9.499%",
-    "volume": "347989",
-    "marketCap": "21063633.00",
+    "lastsale": "$0.2848",
+    "netchange": "-0.0058",
+    "pctchange": "-1.996%",
+    "volume": "271148",
+    "marketCap": "20643230.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -24978,10 +24950,10 @@
   {
     "symbol": "INAQ",
     "name": "Insight Acquisition Corp. Class A Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "1.07",
-    "pctchange": "10.308%",
-    "volume": "481",
+    "lastsale": "$9.50",
+    "netchange": "-1.95",
+    "pctchange": "-17.031%",
+    "volume": "12886",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24992,10 +24964,10 @@
   {
     "symbol": "INAQU",
     "name": "Insight Acquisition Corp. Units",
-    "lastsale": "$12.00",
-    "netchange": "0.10",
-    "pctchange": "0.84%",
-    "volume": "11436",
+    "lastsale": "$11.13",
+    "netchange": "-0.87",
+    "pctchange": "-7.25%",
+    "volume": "20924",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25006,10 +24978,10 @@
   {
     "symbol": "INAQW",
     "name": "Insight Acquisition Corp. Warrant",
-    "lastsale": "$0.0499",
-    "netchange": "0.0098",
-    "pctchange": "24.439%",
-    "volume": "5744",
+    "lastsale": "$0.075",
+    "netchange": "0.0251",
+    "pctchange": "50.301%",
+    "volume": "170122",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -25020,11 +24992,11 @@
   {
     "symbol": "INBK",
     "name": "First Internet Bancorp Common Stock",
-    "lastsale": "$40.87",
-    "netchange": "-1.38",
-    "pctchange": "-3.266%",
-    "volume": "21066",
-    "marketCap": "354256828.00",
+    "lastsale": "$41.12",
+    "netchange": "0.25",
+    "pctchange": "0.612%",
+    "volume": "29131",
+    "marketCap": "356423801.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25034,11 +25006,11 @@
   {
     "symbol": "INBKZ",
     "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029",
-    "lastsale": "$25.39",
-    "netchange": "0.0025",
-    "pctchange": "0.01%",
-    "volume": "3192",
-    "marketCap": "220077829.00",
+    "lastsale": "$25.3001",
+    "netchange": "-0.0899",
+    "pctchange": "-0.354%",
+    "volume": "4257",
+    "marketCap": "219298585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25048,11 +25020,11 @@
   {
     "symbol": "INBS",
     "name": "Intelligent Bio Solutions Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.12",
-    "pctchange": "-7.317%",
-    "volume": "55169",
-    "marketCap": "6667960.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.04",
+    "pctchange": "-2.632%",
+    "volume": "84644",
+    "marketCap": "6492488.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -25062,11 +25034,11 @@
   {
     "symbol": "INBX",
     "name": "Inhibrx Biosciences Inc. Common Stock",
-    "lastsale": "$14.75",
-    "netchange": "-0.37",
-    "pctchange": "-2.447%",
-    "volume": "72430",
-    "marketCap": "213519584.00",
+    "lastsale": "$14.62",
+    "netchange": "-0.13",
+    "pctchange": "-0.881%",
+    "volume": "45815",
+    "marketCap": "211637716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25076,11 +25048,11 @@
   {
     "symbol": "INCR",
     "name": "Intercure Ltd. Ordinary Shares",
-    "lastsale": "$1.3378",
-    "netchange": "-0.0222",
-    "pctchange": "-1.632%",
-    "volume": "14908",
-    "marketCap": "60967143.00",
+    "lastsale": "$1.3171",
+    "netchange": "-0.0207",
+    "pctchange": "-1.547%",
+    "volume": "28447",
+    "marketCap": "60023789.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25090,11 +25062,11 @@
   {
     "symbol": "INCY",
     "name": "Incyte Corp. Common Stock",
-    "lastsale": "$70.83",
-    "netchange": "-1.66",
-    "pctchange": "-2.29%",
-    "volume": "1387862",
-    "marketCap": "13645417137.00",
+    "lastsale": "$68.55",
+    "netchange": "-2.28",
+    "pctchange": "-3.219%",
+    "volume": "1769106",
+    "marketCap": "13206174569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -25104,11 +25076,11 @@
   {
     "symbol": "INDB",
     "name": "Independent Bank Corp. Common Stock",
-    "lastsale": "$71.60",
-    "netchange": "0.21",
-    "pctchange": "0.294%",
-    "volume": "215776",
-    "marketCap": "3042483406.00",
+    "lastsale": "$70.80",
+    "netchange": "-0.80",
+    "pctchange": "-1.117%",
+    "volume": "217172",
+    "marketCap": "3008489178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25118,11 +25090,11 @@
   {
     "symbol": "INDI",
     "name": "indie Semiconductor Inc. Class A Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "-0.06",
-    "pctchange": "-1.33%",
-    "volume": "3444567",
-    "marketCap": "898528065.00",
+    "lastsale": "$4.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.449%",
+    "volume": "2652038",
+    "marketCap": "894489736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25132,11 +25104,11 @@
   {
     "symbol": "INDP",
     "name": "Indaptus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "0.03",
-    "pctchange": "3.061%",
-    "volume": "6610",
-    "marketCap": "10298853.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "15486",
+    "marketCap": "10196884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25146,11 +25118,11 @@
   {
     "symbol": "INDV",
     "name": "Indivior PLC Ordinary Shares",
-    "lastsale": "$11.50",
-    "netchange": "-0.15",
-    "pctchange": "-1.288%",
-    "volume": "1041338",
-    "marketCap": "1490114858.00",
+    "lastsale": "$11.57",
+    "netchange": "0.07",
+    "pctchange": "0.609%",
+    "volume": "1121030",
+    "marketCap": "1499185122.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25160,11 +25132,11 @@
   {
     "symbol": "INFN",
     "name": "Infinera Corporation Common Stock",
-    "lastsale": "$6.58",
-    "netchange": "-0.02",
-    "pctchange": "-0.303%",
-    "volume": "771820",
-    "marketCap": "1558159299.00",
+    "lastsale": "$6.59",
+    "netchange": "0.01",
+    "pctchange": "0.152%",
+    "volume": "1187793",
+    "marketCap": "1560527322.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Telecommunications Equipment",
@@ -25174,11 +25146,11 @@
   {
     "symbol": "INGN",
     "name": "Inogen Inc Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "-0.37",
-    "pctchange": "-3.838%",
-    "volume": "108758",
-    "marketCap": "220796689.00",
+    "lastsale": "$8.96",
+    "netchange": "-0.31",
+    "pctchange": "-3.344%",
+    "volume": "232044",
+    "marketCap": "213412980.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -25188,11 +25160,11 @@
   {
     "symbol": "INHD",
     "name": "Inno Holdings Inc. Common Stock",
-    "lastsale": "$4.88",
-    "netchange": "0.20",
-    "pctchange": "4.274%",
-    "volume": "21997",
-    "marketCap": "14918370.00",
+    "lastsale": "$5.13",
+    "netchange": "0.25",
+    "pctchange": "5.123%",
+    "volume": "106555",
+    "marketCap": "15682631.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -25202,11 +25174,11 @@
   {
     "symbol": "INKT",
     "name": "MiNK Therapeutics Inc. Common Stock",
-    "lastsale": "$0.63",
-    "netchange": "-0.02",
-    "pctchange": "-3.077%",
-    "volume": "23978",
-    "marketCap": "24916484.00",
+    "lastsale": "$0.616",
+    "netchange": "-0.014",
+    "pctchange": "-2.222%",
+    "volume": "48147",
+    "marketCap": "24362785.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25216,11 +25188,11 @@
   {
     "symbol": "INM",
     "name": "InMed Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$5.15",
-    "netchange": "-0.04",
-    "pctchange": "-0.771%",
-    "volume": "10388",
-    "marketCap": "3438511.00",
+    "lastsale": "$5.26",
+    "netchange": "0.11",
+    "pctchange": "2.136%",
+    "volume": "7115",
+    "marketCap": "3511955.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25230,11 +25202,11 @@
   {
     "symbol": "INMB",
     "name": "INmune Bio Inc. Common stock",
-    "lastsale": "$4.87",
-    "netchange": "-0.38",
-    "pctchange": "-7.238%",
-    "volume": "169373",
-    "marketCap": "107979836.00",
+    "lastsale": "$4.75",
+    "netchange": "-0.12",
+    "pctchange": "-2.464%",
+    "volume": "410724",
+    "marketCap": "105319142.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25244,11 +25216,11 @@
   {
     "symbol": "INMD",
     "name": "InMode Ltd. Ordinary Shares",
-    "lastsale": "$18.50",
-    "netchange": "-0.12",
-    "pctchange": "-0.644%",
-    "volume": "416420",
-    "marketCap": "1553675547.00",
+    "lastsale": "$18.26",
+    "netchange": "-0.24",
+    "pctchange": "-1.297%",
+    "volume": "555801",
+    "marketCap": "1533519756.00",
     "country": "Israel",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -25258,11 +25230,11 @@
   {
     "symbol": "INNV",
     "name": "InnovAge Holding Corp. Common Stock",
-    "lastsale": "$4.58",
-    "netchange": "-0.22",
-    "pctchange": "-4.583%",
-    "volume": "28264",
-    "marketCap": "620385018.00",
+    "lastsale": "$4.44",
+    "netchange": "-0.14",
+    "pctchange": "-3.057%",
+    "volume": "40190",
+    "marketCap": "601421283.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -25272,11 +25244,11 @@
   {
     "symbol": "INO",
     "name": "Inovio Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.265",
-    "pctchange": "-6.584%",
-    "volume": "1183800",
-    "marketCap": "98135966.00",
+    "lastsale": "$2.32",
+    "netchange": "-1.44",
+    "pctchange": "-38.298%",
+    "volume": "9840171",
+    "marketCap": "60551979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -25286,11 +25258,11 @@
   {
     "symbol": "INOD",
     "name": "Innodata Inc. Common Stock",
-    "lastsale": "$35.03",
-    "netchange": "-2.70",
-    "pctchange": "-7.156%",
-    "volume": "2003139",
-    "marketCap": "1015881350.00",
+    "lastsale": "$34.50",
+    "netchange": "-0.53",
+    "pctchange": "-1.513%",
+    "volume": "2217970",
+    "marketCap": "1000511178.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "EDP Services",
@@ -25300,11 +25272,11 @@
   {
     "symbol": "INSE",
     "name": "Inspired Entertainment Inc. Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.20",
-    "pctchange": "-2.141%",
-    "volume": "84733",
-    "marketCap": "242925680.00",
+    "lastsale": "$9.23",
+    "netchange": "0.09",
+    "pctchange": "0.985%",
+    "volume": "64220",
+    "marketCap": "245317727.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -25314,11 +25286,11 @@
   {
     "symbol": "INSG",
     "name": "Inseego Corp. Common Stock",
-    "lastsale": "$11.21",
-    "netchange": "0.28",
-    "pctchange": "2.562%",
-    "volume": "122860",
-    "marketCap": "167646749.00",
+    "lastsale": "$10.95",
+    "netchange": "-0.26",
+    "pctchange": "-2.319%",
+    "volume": "92857",
+    "marketCap": "163758422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25328,11 +25300,11 @@
   {
     "symbol": "INSM",
     "name": "Insmed Incorporated Common Stock",
-    "lastsale": "$72.05",
-    "netchange": "-2.15",
-    "pctchange": "-2.898%",
-    "volume": "3549014",
-    "marketCap": "12889941048.00",
+    "lastsale": "$71.63",
+    "netchange": "-0.42",
+    "pctchange": "-0.583%",
+    "volume": "1463062",
+    "marketCap": "12814801905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25342,11 +25314,11 @@
   {
     "symbol": "INTA",
     "name": "Intapp Inc. Common Stock",
-    "lastsale": "$69.47",
-    "netchange": "-0.53",
-    "pctchange": "-0.757%",
-    "volume": "633115",
-    "marketCap": "5375970824.00",
+    "lastsale": "$68.63",
+    "netchange": "-0.84",
+    "pctchange": "-1.209%",
+    "volume": "519247",
+    "marketCap": "5310967002.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -25356,11 +25328,11 @@
   {
     "symbol": "INTC",
     "name": "Intel Corporation Common Stock",
-    "lastsale": "$20.78",
-    "netchange": "0.66",
-    "pctchange": "3.28%",
-    "volume": "77467674",
-    "marketCap": "89624140000.00",
+    "lastsale": "$20.34",
+    "netchange": "-0.44",
+    "pctchange": "-2.117%",
+    "volume": "54957398",
+    "marketCap": "87726420000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -25370,11 +25342,11 @@
   {
     "symbol": "INTG",
     "name": "Intergroup Corporation (The) Common Stock",
-    "lastsale": "$14.10",
-    "netchange": "-0.20",
-    "pctchange": "-1.399%",
-    "volume": "1838",
-    "marketCap": "30563907.00",
+    "lastsale": "$14.057",
+    "netchange": "-0.043",
+    "pctchange": "-0.305%",
+    "volume": "1566",
+    "marketCap": "30470698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -25384,11 +25356,11 @@
   {
     "symbol": "INTJ",
     "name": "Intelligent Group Limited Ordinary Shares",
-    "lastsale": "$0.9674",
-    "netchange": "0.0042",
-    "pctchange": "0.436%",
-    "volume": "32515",
-    "marketCap": "12697125.00",
+    "lastsale": "$0.9649",
+    "netchange": "-0.0025",
+    "pctchange": "-0.258%",
+    "volume": "8198",
+    "marketCap": "12664313.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -25398,11 +25370,11 @@
   {
     "symbol": "INTR",
     "name": "Inter & Co. Inc. Class A Common Shares",
-    "lastsale": "$4.51",
-    "netchange": "-0.23",
-    "pctchange": "-4.852%",
-    "volume": "1973701",
-    "marketCap": "1979165685.00",
+    "lastsale": "$4.63",
+    "netchange": "0.12",
+    "pctchange": "2.661%",
+    "volume": "1794181",
+    "marketCap": "2031826413.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -25412,11 +25384,11 @@
   {
     "symbol": "INTS",
     "name": "Intensity Therapeutics Inc. Common stock",
-    "lastsale": "$2.0646",
-    "netchange": "-0.2854",
-    "pctchange": "-12.145%",
-    "volume": "264869",
-    "marketCap": "28631247.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.0046",
+    "pctchange": "-0.223%",
+    "volume": "32722",
+    "marketCap": "28567456.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25426,11 +25398,11 @@
   {
     "symbol": "INTU",
     "name": "Intuit Inc. Common Stock",
-    "lastsale": "$672.25",
-    "netchange": "1.69",
-    "pctchange": "0.252%",
-    "volume": "1628153",
-    "marketCap": "188253528750.00",
+    "lastsale": "$656.45",
+    "netchange": "-15.80",
+    "pctchange": "-2.35%",
+    "volume": "1634782",
+    "marketCap": "183828975750.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Computer Software: Prepackaged Software",
@@ -25440,11 +25412,11 @@
   {
     "symbol": "INTZ",
     "name": "Intrusion Inc. Common Stock",
-    "lastsale": "$0.4899",
-    "netchange": "-0.0281",
-    "pctchange": "-5.425%",
-    "volume": "191772",
-    "marketCap": "3946645.00",
+    "lastsale": "$0.4674",
+    "netchange": "-0.0225",
+    "pctchange": "-4.593%",
+    "volume": "104692",
+    "marketCap": "3765384.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -25454,11 +25426,11 @@
   {
     "symbol": "INV",
     "name": "Innventure Inc. Common Stock",
-    "lastsale": "$12.53",
-    "netchange": "-0.08",
-    "pctchange": "-0.634%",
-    "volume": "91738",
-    "marketCap": "620832343.00",
+    "lastsale": "$12.55",
+    "netchange": "0.02",
+    "pctchange": "0.16%",
+    "volume": "96071",
+    "marketCap": "621823296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -25468,11 +25440,11 @@
   {
     "symbol": "INVA",
     "name": "Innoviva Inc. Common Stock",
-    "lastsale": "$18.55",
-    "netchange": "-0.30",
-    "pctchange": "-1.592%",
-    "volume": "653292",
-    "marketCap": "1161250053.00",
+    "lastsale": "$18.58",
+    "netchange": "0.03",
+    "pctchange": "0.162%",
+    "volume": "438337",
+    "marketCap": "1163128085.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25483,9 +25455,9 @@
     "symbol": "INVE",
     "name": "Identiv Inc. Common Stock",
     "lastsale": "$4.21",
-    "netchange": "0.04",
-    "pctchange": "0.959%",
-    "volume": "81225",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "35580",
     "marketCap": "100556612.00",
     "country": "United States",
     "ipoyear": "",
@@ -25496,11 +25468,11 @@
   {
     "symbol": "INVZ",
     "name": "Innoviz Technologies Ltd. Ordinary shares",
-    "lastsale": "$0.8699",
-    "netchange": "0.1442",
-    "pctchange": "19.87%",
-    "volume": "35407985",
-    "marketCap": "143870237.00",
+    "lastsale": "$0.93",
+    "netchange": "0.0601",
+    "pctchange": "6.909%",
+    "volume": "8040395",
+    "marketCap": "153810001.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25510,11 +25482,11 @@
   {
     "symbol": "INVZW",
     "name": "Innoviz Technologies Ltd. Warrant",
-    "lastsale": "$0.098",
-    "netchange": "0.0139",
-    "pctchange": "16.528%",
-    "volume": "68906",
-    "marketCap": "16207936.00",
+    "lastsale": "$0.1101",
+    "netchange": "0.0121",
+    "pctchange": "12.347%",
+    "volume": "75288",
+    "marketCap": "18209119.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -25524,11 +25496,11 @@
   {
     "symbol": "INZY",
     "name": "Inozyme Pharma Inc. Common Stock",
-    "lastsale": "$2.98",
-    "netchange": "0.02",
-    "pctchange": "0.676%",
-    "volume": "1448524",
-    "marketCap": "191435790.00",
+    "lastsale": "$3.03",
+    "netchange": "0.05",
+    "pctchange": "1.678%",
+    "volume": "809560",
+    "marketCap": "194647800.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25538,11 +25510,11 @@
   {
     "symbol": "IOBT",
     "name": "IO Biotech Inc. Common Stock",
-    "lastsale": "$0.7918",
-    "netchange": "-0.0522",
-    "pctchange": "-6.185%",
-    "volume": "515529",
-    "marketCap": "52164508.00",
+    "lastsale": "$0.81",
+    "netchange": "0.0182",
+    "pctchange": "2.299%",
+    "volume": "170383",
+    "marketCap": "53363540.00",
     "country": "Denmark",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25552,11 +25524,11 @@
   {
     "symbol": "IONR",
     "name": "ioneer Ltd American Depositary Shares",
-    "lastsale": "$4.52",
-    "netchange": "-0.02",
-    "pctchange": "-0.441%",
-    "volume": "41724",
-    "marketCap": "264210787.00",
+    "lastsale": "$4.3444",
+    "netchange": "-0.1756",
+    "pctchange": "-3.885%",
+    "volume": "19343",
+    "marketCap": "253946315.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -25566,11 +25538,11 @@
   {
     "symbol": "IONS",
     "name": "Ionis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$37.01",
-    "netchange": "-0.98",
-    "pctchange": "-2.58%",
-    "volume": "1464251",
-    "marketCap": "5843778592.00",
+    "lastsale": "$36.61",
+    "netchange": "-0.40",
+    "pctchange": "-1.081%",
+    "volume": "1070407",
+    "marketCap": "5780619677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25580,11 +25552,11 @@
   {
     "symbol": "IOSP",
     "name": "Innospec Inc. Common Stock",
-    "lastsale": "$115.74",
-    "netchange": "-0.98",
-    "pctchange": "-0.84%",
-    "volume": "70005",
-    "marketCap": "2886740321.00",
+    "lastsale": "$115.86",
+    "netchange": "0.12",
+    "pctchange": "0.104%",
+    "volume": "83536",
+    "marketCap": "2889733313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -25594,11 +25566,11 @@
   {
     "symbol": "IOVA",
     "name": "Iovance Biotherapeutics Inc. Common Stock",
-    "lastsale": "$7.96",
-    "netchange": "-0.62",
-    "pctchange": "-7.226%",
-    "volume": "6913834",
-    "marketCap": "2426055088.00",
+    "lastsale": "$7.83",
+    "netchange": "-0.13",
+    "pctchange": "-1.633%",
+    "volume": "5537978",
+    "marketCap": "2386433586.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25608,11 +25580,11 @@
   {
     "symbol": "IPA",
     "name": "ImmunoPrecise Antibodies Ltd. Common Stock",
-    "lastsale": "$0.4001",
-    "netchange": "0.0201",
-    "pctchange": "5.289%",
-    "volume": "439253",
-    "marketCap": "10922730.00",
+    "lastsale": "$0.4032",
+    "netchange": "0.0031",
+    "pctchange": "0.775%",
+    "volume": "155059",
+    "marketCap": "11007360.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25622,11 +25594,11 @@
   {
     "symbol": "IPAR",
     "name": "Interparfums Inc. Common Stock",
-    "lastsale": "$137.545",
-    "netchange": "-0.605",
-    "pctchange": "-0.438%",
-    "volume": "99758",
-    "marketCap": "4405604863.00",
+    "lastsale": "$136.84",
+    "netchange": "-0.705",
+    "pctchange": "-0.513%",
+    "volume": "139475",
+    "marketCap": "4383023515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -25636,11 +25608,11 @@
   {
     "symbol": "IPDN",
     "name": "Professional Diversity Network Inc. Common Stock",
-    "lastsale": "$0.5558",
-    "netchange": "-0.0042",
-    "pctchange": "-0.75%",
-    "volume": "5526",
-    "marketCap": "7303188.00",
+    "lastsale": "$0.56",
+    "netchange": "0.0042",
+    "pctchange": "0.756%",
+    "volume": "12533",
+    "marketCap": "7358375.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -25650,11 +25622,11 @@
   {
     "symbol": "IPGP",
     "name": "IPG Photonics Corporation Common Stock",
-    "lastsale": "$78.12",
-    "netchange": "0.39",
-    "pctchange": "0.502%",
-    "volume": "222170",
-    "marketCap": "3378540010.00",
+    "lastsale": "$77.63",
+    "netchange": "-0.49",
+    "pctchange": "-0.627%",
+    "volume": "222917",
+    "marketCap": "3357348450.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Semiconductors",
@@ -25664,11 +25636,11 @@
   {
     "symbol": "IPHA",
     "name": "Innate Pharma S.A. ADS",
-    "lastsale": "$1.55",
-    "netchange": "-0.14",
-    "pctchange": "-8.284%",
-    "volume": "126136",
-    "marketCap": "124702587.00",
+    "lastsale": "$3.02",
+    "netchange": "1.47",
+    "pctchange": "94.839%",
+    "volume": "13565586",
+    "marketCap": "242968912.00",
     "country": "France",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25678,11 +25650,11 @@
   {
     "symbol": "IPSC",
     "name": "Century Therapeutics Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.10",
-    "pctchange": "-7.407%",
-    "volume": "1017443",
-    "marketCap": "106286303.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.03",
+    "pctchange": "-2.40%",
+    "volume": "951806",
+    "marketCap": "103735431.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -25692,11 +25664,11 @@
   {
     "symbol": "IPW",
     "name": "iPower Inc. Common Stock",
-    "lastsale": "$0.9296",
-    "netchange": "0.0185",
-    "pctchange": "2.031%",
-    "volume": "65079",
-    "marketCap": "29218483.00",
+    "lastsale": "$1.01",
+    "netchange": "0.0804",
+    "pctchange": "8.649%",
+    "volume": "213999",
+    "marketCap": "31745554.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "RETAIL: Building Materials",
@@ -25706,11 +25678,11 @@
   {
     "symbol": "IPWR",
     "name": "Ideal Power Inc. Common Stock",
-    "lastsale": "$6.33",
-    "netchange": "0.01",
-    "pctchange": "0.158%",
-    "volume": "33855",
-    "marketCap": "51575422.00",
+    "lastsale": "$6.36",
+    "netchange": "0.03",
+    "pctchange": "0.474%",
+    "volume": "36626",
+    "marketCap": "51819855.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Semiconductors",
@@ -25720,11 +25692,11 @@
   {
     "symbol": "IPX",
     "name": "IperionX Limited American Depositary Share",
-    "lastsale": "$27.98",
-    "netchange": "-0.10",
-    "pctchange": "-0.356%",
-    "volume": "28477",
-    "marketCap": "719770838.00",
+    "lastsale": "$28.43",
+    "netchange": "0.45",
+    "pctchange": "1.608%",
+    "volume": "20546",
+    "marketCap": "731346853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -25734,10 +25706,10 @@
   {
     "symbol": "IPXX",
     "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share",
-    "lastsale": "$13.09",
-    "netchange": "0.74",
-    "pctchange": "5.992%",
-    "volume": "10041",
+    "lastsale": "$12.60",
+    "netchange": "-0.49",
+    "pctchange": "-3.743%",
+    "volume": "6110",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25748,10 +25720,10 @@
   {
     "symbol": "IPXXU",
     "name": "Inflection Point Acquisition Corp. II Unit",
-    "lastsale": "$13.50",
-    "netchange": "-1.40",
-    "pctchange": "-9.396%",
-    "volume": "200",
+    "lastsale": "$13.35",
+    "netchange": "-0.15",
+    "pctchange": "-1.111%",
+    "volume": "204",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25762,10 +25734,10 @@
   {
     "symbol": "IPXXW",
     "name": "Inflection Point Acquisition Corp. II Warrant",
-    "lastsale": "$0.5999",
-    "netchange": "-0.0399",
-    "pctchange": "-6.236%",
-    "volume": "5903",
+    "lastsale": "$0.4759",
+    "netchange": "-0.124",
+    "pctchange": "-20.67%",
+    "volume": "72983",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -25776,11 +25748,11 @@
   {
     "symbol": "IQ",
     "name": "iQIYI Inc. American Depositary Shares",
-    "lastsale": "$2.29",
-    "netchange": "-0.06",
-    "pctchange": "-2.553%",
-    "volume": "12494092",
-    "marketCap": "2197136275.00",
+    "lastsale": "$2.27",
+    "netchange": "-0.02",
+    "pctchange": "-0.873%",
+    "volume": "42969186",
+    "marketCap": "2177947312.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Video Chains",
@@ -25790,11 +25762,11 @@
   {
     "symbol": "IRBT",
     "name": "iRobot Corporation Common Stock",
-    "lastsale": "$8.91",
-    "netchange": "0.19",
-    "pctchange": "2.179%",
-    "volume": "700887",
-    "marketCap": "272278979.00",
+    "lastsale": "$8.75",
+    "netchange": "-0.16",
+    "pctchange": "-1.796%",
+    "volume": "1029669",
+    "marketCap": "267389570.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Consumer Electronics/Appliances",
@@ -25804,11 +25776,11 @@
   {
     "symbol": "IRD",
     "name": "Opus Genetics Inc. Common Stock",
-    "lastsale": "$1.11",
+    "lastsale": "$1.02",
     "netchange": "-0.09",
-    "pctchange": "-7.50%",
-    "volume": "235326",
-    "marketCap": "35040987.00",
+    "pctchange": "-8.108%",
+    "volume": "200965",
+    "marketCap": "32199826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25818,11 +25790,11 @@
   {
     "symbol": "IRDM",
     "name": "Iridium Communications Inc Common Stock",
-    "lastsale": "$30.43",
-    "netchange": "0.14",
-    "pctchange": "0.462%",
-    "volume": "507524",
-    "marketCap": "3464388006.00",
+    "lastsale": "$30.21",
+    "netchange": "-0.22",
+    "pctchange": "-0.723%",
+    "volume": "883622",
+    "marketCap": "3439341494.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -25832,11 +25804,11 @@
   {
     "symbol": "IREN",
     "name": "IREN Limited Ordinary Shares",
-    "lastsale": "$13.43",
-    "netchange": "-0.18",
-    "pctchange": "-1.323%",
-    "volume": "14425456",
-    "marketCap": "2542917841.00",
+    "lastsale": "$13.11",
+    "netchange": "-0.32",
+    "pctchange": "-2.383%",
+    "volume": "10419130",
+    "marketCap": "2482327096.00",
     "country": "Australia",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -25849,7 +25821,7 @@
     "lastsale": "$1.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "25165",
+    "volume": "13191",
     "marketCap": "28614574.00",
     "country": "United States",
     "ipoyear": "1996",
@@ -25860,11 +25832,11 @@
   {
     "symbol": "IRMD",
     "name": "iRadimed Corporation Common Stock",
-    "lastsale": "$54.43",
-    "netchange": "-0.76",
-    "pctchange": "-1.377%",
-    "volume": "34303",
-    "marketCap": "689815394.00",
+    "lastsale": "$52.63",
+    "netchange": "-1.80",
+    "pctchange": "-3.307%",
+    "volume": "72108",
+    "marketCap": "667003200.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25877,7 +25849,7 @@
     "lastsale": "$10.30",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "3730",
+    "volume": "501",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -25930,11 +25902,11 @@
   {
     "symbol": "IRON",
     "name": "Disc Medicine Inc. Common Stock",
-    "lastsale": "$64.27",
-    "netchange": "-1.66",
-    "pctchange": "-2.518%",
-    "volume": "241215",
-    "marketCap": "1912529436.00",
+    "lastsale": "$64.89",
+    "netchange": "0.62",
+    "pctchange": "0.965%",
+    "volume": "294995",
+    "marketCap": "1930979229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25944,11 +25916,11 @@
   {
     "symbol": "IROQ",
     "name": "IF Bancorp Inc. Common Stock",
-    "lastsale": "$23.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1160",
-    "marketCap": "80304973.00",
+    "lastsale": "$24.00",
+    "netchange": "0.05",
+    "pctchange": "0.209%",
+    "volume": "2072",
+    "marketCap": "80472624.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -25958,11 +25930,11 @@
   {
     "symbol": "IRTC",
     "name": "iRhythm Technologies Inc. Common Stock",
-    "lastsale": "$88.13",
-    "netchange": "-1.80",
-    "pctchange": "-2.002%",
-    "volume": "212297",
-    "marketCap": "2758295736.00",
+    "lastsale": "$86.43",
+    "netchange": "-1.70",
+    "pctchange": "-1.929%",
+    "volume": "320359",
+    "marketCap": "2705089079.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -25972,11 +25944,11 @@
   {
     "symbol": "IRWD",
     "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$3.56",
-    "netchange": "-0.13",
-    "pctchange": "-3.523%",
-    "volume": "2859420",
-    "marketCap": "569701061.00",
+    "lastsale": "$3.53",
+    "netchange": "-0.03",
+    "pctchange": "-0.843%",
+    "volume": "1952513",
+    "marketCap": "564900210.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25986,11 +25958,11 @@
   {
     "symbol": "ISPC",
     "name": "iSpecimen Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "-0.03",
-    "pctchange": "-0.862%",
-    "volume": "344742",
-    "marketCap": "3321098.00",
+    "lastsale": "$2.92",
+    "netchange": "-0.53",
+    "pctchange": "-15.362%",
+    "volume": "2627216",
+    "marketCap": "2810900.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -26000,11 +25972,11 @@
   {
     "symbol": "ISPO",
     "name": "Inspirato Incorporated Class A Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "0.02",
-    "pctchange": "0.562%",
-    "volume": "16366",
-    "marketCap": "38718652.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.01",
+    "pctchange": "-0.279%",
+    "volume": "20251",
+    "marketCap": "38610500.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26014,11 +25986,11 @@
   {
     "symbol": "ISPOW",
     "name": "Inspirato Incorporated Warrant",
-    "lastsale": "$0.0129",
-    "netchange": "0.0033",
-    "pctchange": "34.375%",
-    "volume": "1090",
-    "marketCap": "139517.00",
+    "lastsale": "$0.01",
+    "netchange": "-0.0029",
+    "pctchange": "-22.481%",
+    "volume": "1605",
+    "marketCap": "108153.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -26028,11 +26000,11 @@
   {
     "symbol": "ISPR",
     "name": "Ispire Technology Inc. Common Stock",
-    "lastsale": "$6.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "86671",
-    "marketCap": "345543760.00",
+    "lastsale": "$6.19",
+    "netchange": "0.09",
+    "pctchange": "1.475%",
+    "volume": "104889",
+    "marketCap": "350641946.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -26042,11 +26014,11 @@
   {
     "symbol": "ISRG",
     "name": "Intuitive Surgical Inc. Common Stock",
-    "lastsale": "$544.72",
-    "netchange": "1.12",
-    "pctchange": "0.206%",
-    "volume": "1212549",
-    "marketCap": "194018067280.00",
+    "lastsale": "$539.58",
+    "netchange": "-5.14",
+    "pctchange": "-0.944%",
+    "volume": "1071354",
+    "marketCap": "192187304933.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -26056,10 +26028,10 @@
   {
     "symbol": "ISRL",
     "name": "Israel Acquisitions Corp Class A Ordinary Shares",
-    "lastsale": "$11.31",
-    "netchange": "-0.03",
-    "pctchange": "-0.265%",
-    "volume": "3946",
+    "lastsale": "$11.38",
+    "netchange": "0.07",
+    "pctchange": "0.619%",
+    "volume": "1713",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -26067,14 +26039,28 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/isrl"
   },
+  {
+    "symbol": "ISRLW",
+    "name": "Israel Acquisitions Corp Warrant",
+    "lastsale": "$0.0326",
+    "netchange": "0.0047",
+    "pctchange": "16.846%",
+    "volume": "97814",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2023",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/isrlw"
+  },
   {
     "symbol": "ISSC",
     "name": "Innovative Solutions and Support Inc. Common Stock",
-    "lastsale": "$7.63",
-    "netchange": "-0.11",
-    "pctchange": "-1.421%",
-    "volume": "15070",
-    "marketCap": "133524657.00",
+    "lastsale": "$7.64",
+    "netchange": "0.01",
+    "pctchange": "0.131%",
+    "volume": "31568",
+    "marketCap": "133699656.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -26084,11 +26070,11 @@
   {
     "symbol": "ISTR",
     "name": "Investar Holding Corporation Common Stock",
-    "lastsale": "$23.28",
-    "netchange": "0.10",
-    "pctchange": "0.431%",
-    "volume": "30835",
-    "marketCap": "228805455.00",
+    "lastsale": "$23.05",
+    "netchange": "-0.23",
+    "pctchange": "-0.988%",
+    "volume": "22970",
+    "marketCap": "226544920.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -26098,11 +26084,11 @@
   {
     "symbol": "ITCI",
     "name": "Intra-Cellular Therapies Inc. Common Stock",
-    "lastsale": "$83.40",
-    "netchange": "-0.48",
-    "pctchange": "-0.572%",
-    "volume": "394818",
-    "marketCap": "8841826390.00",
+    "lastsale": "$83.03",
+    "netchange": "-0.37",
+    "pctchange": "-0.444%",
+    "volume": "366550",
+    "marketCap": "8802600062.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26112,11 +26098,11 @@
   {
     "symbol": "ITIC",
     "name": "Investors Title Company Common Stock",
-    "lastsale": "$265.52",
-    "netchange": "-1.01",
-    "pctchange": "-0.379%",
-    "volume": "10028",
-    "marketCap": "500265435.00",
+    "lastsale": "$269.97",
+    "netchange": "4.45",
+    "pctchange": "1.676%",
+    "volume": "11922",
+    "marketCap": "508649667.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -26126,11 +26112,11 @@
   {
     "symbol": "ITOS",
     "name": "iTeos Therapeutics Inc. Common Stock",
-    "lastsale": "$7.945",
-    "netchange": "-0.355",
-    "pctchange": "-4.277%",
-    "volume": "467970",
-    "marketCap": "290261979.00",
+    "lastsale": "$7.68",
+    "netchange": "-0.265",
+    "pctchange": "-3.335%",
+    "volume": "658406",
+    "marketCap": "280580490.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26140,11 +26126,11 @@
   {
     "symbol": "ITRI",
     "name": "Itron Inc. Common Stock",
-    "lastsale": "$111.97",
-    "netchange": "-2.32",
-    "pctchange": "-2.03%",
-    "volume": "407938",
-    "marketCap": "5048679153.00",
+    "lastsale": "$111.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.027%",
+    "volume": "346334",
+    "marketCap": "5047326466.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -26154,11 +26140,11 @@
   {
     "symbol": "ITRM",
     "name": "Iterum Therapeutics plc Ordinary Share",
-    "lastsale": "$1.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1141137",
-    "marketCap": "54481533.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.18",
+    "pctchange": "-9.091%",
+    "volume": "2572305",
+    "marketCap": "49528667.00",
     "country": "Ireland",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26168,11 +26154,11 @@
   {
     "symbol": "ITRN",
     "name": "Ituran Location and Control Ltd. Ordinary Shares",
-    "lastsale": "$30.91",
-    "netchange": "-0.12",
-    "pctchange": "-0.387%",
-    "volume": "36487",
-    "marketCap": "614910558.00",
+    "lastsale": "$30.67",
+    "netchange": "-0.24",
+    "pctchange": "-0.776%",
+    "volume": "30517",
+    "marketCap": "610136099.00",
     "country": "Israel",
     "ipoyear": "2005",
     "industry": "Electronic Components",
@@ -26182,11 +26168,11 @@
   {
     "symbol": "IVA",
     "name": "Inventiva S.A. American Depository Shares",
-    "lastsale": "$2.48",
-    "netchange": "-0.0501",
-    "pctchange": "-1.98%",
-    "volume": "6218",
-    "marketCap": "129247201.00",
+    "lastsale": "$2.45",
+    "netchange": "-0.03",
+    "pctchange": "-1.21%",
+    "volume": "4076",
+    "marketCap": "127683727.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26196,11 +26182,11 @@
   {
     "symbol": "IVAC",
     "name": "Intevac Inc. Common Stock",
-    "lastsale": "$3.47",
-    "netchange": "0.64",
-    "pctchange": "22.615%",
-    "volume": "1344069",
-    "marketCap": "93597747.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.576%",
+    "volume": "157163",
+    "marketCap": "93058278.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -26224,10 +26210,10 @@
   {
     "symbol": "IVCAW",
     "name": "Investcorp AI Acquisition Corp. Warrant",
-    "lastsale": "$0.0309",
-    "netchange": "-0.009",
-    "pctchange": "-22.556%",
-    "volume": "38625",
+    "lastsale": "$0.0321",
+    "netchange": "0.0012",
+    "pctchange": "3.883%",
+    "volume": "1681",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26241,7 +26227,7 @@
     "lastsale": "$11.64",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "93",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26252,10 +26238,10 @@
   {
     "symbol": "IVCBW",
     "name": "Investcorp Europe Acquisition Corp I Warrant",
-    "lastsale": "$0.0147",
-    "netchange": "-0.0054",
-    "pctchange": "-26.866%",
-    "volume": "322837",
+    "lastsale": "$0.0201",
+    "netchange": "0.0054",
+    "pctchange": "36.735%",
+    "volume": "46350",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -26266,11 +26252,11 @@
   {
     "symbol": "IVCP",
     "name": "Swiftmerge Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$9.51",
-    "netchange": "-1.01",
-    "pctchange": "-9.601%",
-    "volume": "8979",
-    "marketCap": "267468750.00",
+    "lastsale": "$10.50",
+    "netchange": "0.99",
+    "pctchange": "10.41%",
+    "volume": "43017",
+    "marketCap": "295312500.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Blank Checks",
@@ -26280,10 +26266,10 @@
   {
     "symbol": "IVCPU",
     "name": "Swiftmerge Acquisition Corp. Unit",
-    "lastsale": "$9.32",
-    "netchange": "-3.07",
-    "pctchange": "-24.778%",
-    "volume": "25747",
+    "lastsale": "$9.20",
+    "netchange": "-0.12",
+    "pctchange": "-1.288%",
+    "volume": "14730",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -26294,10 +26280,10 @@
   {
     "symbol": "IVCPW",
     "name": "Swiftmerge Acquisition Corp. Warrants",
-    "lastsale": "$0.2197",
-    "netchange": "0.0322",
-    "pctchange": "17.173%",
-    "volume": "61479",
+    "lastsale": "$0.1701",
+    "netchange": "-0.0496",
+    "pctchange": "-22.576%",
+    "volume": "196188",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26308,11 +26294,11 @@
   {
     "symbol": "IVDA",
     "name": "Iveda Solutions Inc. Common Stock",
-    "lastsale": "$1.98",
-    "netchange": "0.035",
-    "pctchange": "1.799%",
-    "volume": "113008",
-    "marketCap": "5262981.00",
+    "lastsale": "$2.0628",
+    "netchange": "0.0828",
+    "pctchange": "4.182%",
+    "volume": "119069",
+    "marketCap": "5483069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -26322,11 +26308,11 @@
   {
     "symbol": "IVP",
     "name": "Inspire Veterinary Partners Inc. Class A Common Stock",
-    "lastsale": "$0.1953",
-    "netchange": "-0.0126",
-    "pctchange": "-6.061%",
-    "volume": "1643472",
-    "marketCap": "5650488.00",
+    "lastsale": "$0.1788",
+    "netchange": "-0.0165",
+    "pctchange": "-8.449%",
+    "volume": "1324400",
+    "marketCap": "5173104.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Farming/Seeds/Milling",
@@ -26336,11 +26322,11 @@
   {
     "symbol": "IVVD",
     "name": "Invivyd Inc. Common Stock",
-    "lastsale": "$0.5799",
-    "netchange": "-0.0041",
-    "pctchange": "-0.702%",
-    "volume": "488781",
-    "marketCap": "69365339.00",
+    "lastsale": "$0.547",
+    "netchange": "-0.0329",
+    "pctchange": "-5.673%",
+    "volume": "738996",
+    "marketCap": "65429971.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26350,11 +26336,11 @@
   {
     "symbol": "IXHL",
     "name": "Incannex Healthcare Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "0.02",
-    "pctchange": "1.143%",
-    "volume": "32319",
-    "marketCap": "31227813.00",
+    "lastsale": "$1.86",
+    "netchange": "0.09",
+    "pctchange": "5.085%",
+    "volume": "16468",
+    "marketCap": "32815668.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26364,11 +26350,11 @@
   {
     "symbol": "IZEA",
     "name": "IZEA Worldwide Inc. Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "0.05",
-    "pctchange": "2.00%",
-    "volume": "40626",
-    "marketCap": "43265108.00",
+    "lastsale": "$2.57",
+    "netchange": "0.02",
+    "pctchange": "0.784%",
+    "volume": "19021",
+    "marketCap": "43604442.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26378,11 +26364,11 @@
   {
     "symbol": "IZM",
     "name": "ICZOOM Group Inc. Class A Ordinary Shares",
-    "lastsale": "$2.19",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14250",
-    "marketCap": "25693069.00",
+    "lastsale": "$2.20",
+    "netchange": "0.01",
+    "pctchange": "0.457%",
+    "volume": "22630",
+    "marketCap": "25810389.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Video Chains",
@@ -26392,11 +26378,11 @@
   {
     "symbol": "IZTC",
     "name": "Invizyne Technologies Inc. Common Stock",
-    "lastsale": "$15.61",
-    "netchange": "-0.23",
-    "pctchange": "-1.452%",
-    "volume": "21503",
-    "marketCap": "97599168.00",
+    "lastsale": "$15.17",
+    "netchange": "-0.44",
+    "pctchange": "-2.819%",
+    "volume": "12546",
+    "marketCap": "94848134.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26406,11 +26392,11 @@
   {
     "symbol": "JACK",
     "name": "Jack In The Box Inc. Common Stock",
-    "lastsale": "$47.03",
-    "netchange": "-0.99",
-    "pctchange": "-2.062%",
-    "volume": "499421",
-    "marketCap": "885600625.00",
+    "lastsale": "$45.50",
+    "netchange": "-1.53",
+    "pctchange": "-3.253%",
+    "volume": "497123",
+    "marketCap": "856789889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -26420,11 +26406,11 @@
   {
     "symbol": "JAGX",
     "name": "Jaguar Health Inc. Common Stock",
-    "lastsale": "$0.9751",
-    "netchange": "-0.3049",
-    "pctchange": "-23.82%",
-    "volume": "1656124",
-    "marketCap": "11504511.00",
+    "lastsale": "$0.9693",
+    "netchange": "-0.0058",
+    "pctchange": "-0.595%",
+    "volume": "740359",
+    "marketCap": "11436081.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26434,11 +26420,11 @@
   {
     "symbol": "JAKK",
     "name": "JAKKS Pacific Inc. Common Stock",
-    "lastsale": "$27.60",
-    "netchange": "-0.51",
-    "pctchange": "-1.814%",
-    "volume": "67336",
-    "marketCap": "303333301.00",
+    "lastsale": "$26.76",
+    "netchange": "-0.84",
+    "pctchange": "-3.043%",
+    "volume": "56292",
+    "marketCap": "294101418.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Recreational Games/Products/Toys",
@@ -26448,11 +26434,11 @@
   {
     "symbol": "JAMF",
     "name": "Jamf Holding Corp. Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "0.09",
-    "pctchange": "0.595%",
-    "volume": "1155071",
-    "marketCap": "1954932687.00",
+    "lastsale": "$14.81",
+    "netchange": "-0.41",
+    "pctchange": "-2.694%",
+    "volume": "864314",
+    "marketCap": "1902270243.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -26462,11 +26448,11 @@
   {
     "symbol": "JANX",
     "name": "Janux Therapeutics Inc. Common Stock",
-    "lastsale": "$61.50",
-    "netchange": "-1.95",
-    "pctchange": "-3.073%",
-    "volume": "894508",
-    "marketCap": "3227644230.00",
+    "lastsale": "$61.11",
+    "netchange": "-0.39",
+    "pctchange": "-0.634%",
+    "volume": "907040",
+    "marketCap": "3207176242.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26476,11 +26462,11 @@
   {
     "symbol": "JAZZ",
     "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)",
-    "lastsale": "$123.60",
-    "netchange": "2.88",
-    "pctchange": "2.386%",
-    "volume": "749075",
-    "marketCap": "7472187571.00",
+    "lastsale": "$123.04",
+    "netchange": "-0.56",
+    "pctchange": "-0.453%",
+    "volume": "656201",
+    "marketCap": "7438333000.00",
     "country": "Ireland",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26490,11 +26476,11 @@
   {
     "symbol": "JBDI",
     "name": "JBDI Holdings Limited Ordinary Shares",
-    "lastsale": "$0.6198",
-    "netchange": "0.0046",
-    "pctchange": "0.748%",
-    "volume": "64846",
-    "marketCap": "12264293.00",
+    "lastsale": "$0.612",
+    "netchange": "-0.0078",
+    "pctchange": "-1.258%",
+    "volume": "101845",
+    "marketCap": "12109950.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "",
@@ -26504,11 +26490,11 @@
   {
     "symbol": "JBHT",
     "name": "J.B. Hunt Transport Services Inc. Common Stock",
-    "lastsale": "$181.15",
-    "netchange": "-0.86",
-    "pctchange": "-0.473%",
-    "volume": "655995",
-    "marketCap": "18265346167.00",
+    "lastsale": "$179.79",
+    "netchange": "-1.36",
+    "pctchange": "-0.751%",
+    "volume": "537958",
+    "marketCap": "18128217430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -26518,11 +26504,11 @@
   {
     "symbol": "JBLU",
     "name": "JetBlue Airways Corporation Common Stock",
-    "lastsale": "$7.24",
-    "netchange": "-0.29",
-    "pctchange": "-3.851%",
-    "volume": "16913700",
-    "marketCap": "2511387351.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.20",
+    "pctchange": "-2.762%",
+    "volume": "13710952",
+    "marketCap": "2442012010.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Air Freight/Delivery Services",
@@ -26532,11 +26518,11 @@
   {
     "symbol": "JBSS",
     "name": "John B. Sanfilippo & Son Inc. Common Stock",
-    "lastsale": "$89.57",
-    "netchange": "-0.59",
-    "pctchange": "-0.654%",
-    "volume": "126466",
-    "marketCap": "1039322270.00",
+    "lastsale": "$90.33",
+    "netchange": "0.76",
+    "pctchange": "0.848%",
+    "volume": "80148",
+    "marketCap": "1048140903.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Specialty Foods",
@@ -26546,11 +26532,11 @@
   {
     "symbol": "JCSE",
     "name": "JE Cleantech Holdings Limited Ordinary Shares",
-    "lastsale": "$1.536",
-    "netchange": "0.116",
-    "pctchange": "8.169%",
-    "volume": "31267",
-    "marketCap": "7690239.00",
+    "lastsale": "$1.47",
+    "netchange": "-0.066",
+    "pctchange": "-4.297%",
+    "volume": "29864",
+    "marketCap": "7359799.00",
     "country": "Singapore",
     "ipoyear": "2022",
     "industry": "Miscellaneous manufacturing industries",
@@ -26560,11 +26546,11 @@
   {
     "symbol": "JCTC",
     "name": "Jewett-Cameron Trading Company Common Shares",
-    "lastsale": "$4.7415",
-    "netchange": "0.1215",
-    "pctchange": "2.63%",
-    "volume": "2738",
-    "marketCap": "16618019.00",
+    "lastsale": "$4.6921",
+    "netchange": "-0.0494",
+    "pctchange": "-1.042%",
+    "volume": "3642",
+    "marketCap": "16444881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -26574,11 +26560,11 @@
   {
     "symbol": "JD",
     "name": "JD.com Inc. American Depositary Shares",
-    "lastsale": "$38.11",
-    "netchange": "-0.10",
-    "pctchange": "-0.262%",
-    "volume": "9593576",
-    "marketCap": "59913420181.00",
+    "lastsale": "$37.29",
+    "netchange": "-0.82",
+    "pctchange": "-2.152%",
+    "volume": "7488002",
+    "marketCap": "58624283352.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -26588,11 +26574,11 @@
   {
     "symbol": "JDZG",
     "name": "JIADE LIMITED Common stock",
-    "lastsale": "$0.5548",
-    "netchange": "0.0218",
-    "pctchange": "4.09%",
-    "volume": "75987",
-    "marketCap": "13445839.00",
+    "lastsale": "$0.5659",
+    "netchange": "0.0111",
+    "pctchange": "2.001%",
+    "volume": "104138",
+    "marketCap": "13714853.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -26602,11 +26588,11 @@
   {
     "symbol": "JFBR",
     "name": "Jeffs' Brands Ltd Ordinary Shares",
-    "lastsale": "$2.54",
-    "netchange": "-0.02",
-    "pctchange": "-0.781%",
-    "volume": "144981",
-    "marketCap": "1827192.00",
+    "lastsale": "$2.66",
+    "netchange": "0.12",
+    "pctchange": "4.724%",
+    "volume": "200475",
+    "marketCap": "1913516.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -26617,9 +26603,9 @@
     "symbol": "JFBRW",
     "name": "Jeffs' Brands Ltd Warrant",
     "lastsale": "$0.0299",
-    "netchange": "0.0005",
-    "pctchange": "1.701%",
-    "volume": "36831",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2270",
     "marketCap": "21509.00",
     "country": "Israel",
     "ipoyear": "2022",
@@ -26630,11 +26616,11 @@
   {
     "symbol": "JFIN",
     "name": "Jiayin Group Inc. American Depositary Shares",
-    "lastsale": "$6.48",
-    "netchange": "-0.07",
-    "pctchange": "-1.069%",
-    "volume": "25584",
-    "marketCap": "343650509.00",
+    "lastsale": "$6.615",
+    "netchange": "0.135",
+    "pctchange": "2.083%",
+    "volume": "55812",
+    "marketCap": "350809895.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26644,11 +26630,11 @@
   {
     "symbol": "JFU",
     "name": "9F Inc. American Depositary Shares",
-    "lastsale": "$1.5016",
-    "netchange": "-0.0584",
-    "pctchange": "-3.744%",
-    "volume": "3646",
-    "marketCap": "17678837.00",
+    "lastsale": "$1.52",
+    "netchange": "0.0184",
+    "pctchange": "1.225%",
+    "volume": "6651",
+    "marketCap": "17895466.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -26658,11 +26644,11 @@
   {
     "symbol": "JG",
     "name": "Aurora Mobile Limited American Depositary Shares",
-    "lastsale": "$7.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.52%",
-    "volume": "6881",
-    "marketCap": "45750902.00",
+    "lastsale": "$7.79",
+    "netchange": "0.14",
+    "pctchange": "1.83%",
+    "volume": "10301",
+    "marketCap": "46588173.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -26672,11 +26658,11 @@
   {
     "symbol": "JJSF",
     "name": "J & J Snack Foods Corp. Common Stock",
-    "lastsale": "$167.83",
-    "netchange": "-1.39",
-    "pctchange": "-0.821%",
-    "volume": "72656",
-    "marketCap": "3269066417.00",
+    "lastsale": "$168.00",
+    "netchange": "0.17",
+    "pctchange": "0.101%",
+    "volume": "67573",
+    "marketCap": "3272377752.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Specialty Foods",
@@ -26686,11 +26672,11 @@
   {
     "symbol": "JKHY",
     "name": "Jack Henry & Associates Inc. Common Stock",
-    "lastsale": "$180.55",
-    "netchange": "1.70",
-    "pctchange": "0.951%",
-    "volume": "672076",
-    "marketCap": "13172806129.00",
+    "lastsale": "$179.80",
+    "netchange": "-0.75",
+    "pctchange": "-0.415%",
+    "volume": "530486",
+    "marketCap": "13118086635.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "EDP Services",
@@ -26700,11 +26686,11 @@
   {
     "symbol": "JL",
     "name": "J-Long Group Limited Ordinary Shares",
-    "lastsale": "$2.82",
-    "netchange": "-0.28",
-    "pctchange": "-9.032%",
-    "volume": "54963",
-    "marketCap": "8854800.00",
+    "lastsale": "$2.95",
+    "netchange": "0.13",
+    "pctchange": "4.61%",
+    "volume": "44009",
+    "marketCap": "9263000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -26714,11 +26700,11 @@
   {
     "symbol": "JMSB",
     "name": "John Marshall Bancorp Inc. Common Stock",
-    "lastsale": "$21.62",
-    "netchange": "-0.65",
-    "pctchange": "-2.919%",
-    "volume": "6782",
-    "marketCap": "307873405.00",
+    "lastsale": "$21.64",
+    "netchange": "0.02",
+    "pctchange": "0.093%",
+    "volume": "13679",
+    "marketCap": "308158209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26728,11 +26714,11 @@
   {
     "symbol": "JNVR",
     "name": "Janover Inc. Common Stock",
-    "lastsale": "$0.62",
-    "netchange": "-0.245",
-    "pctchange": "-28.324%",
-    "volume": "702170",
-    "marketCap": "7005741.00",
+    "lastsale": "$0.6601",
+    "netchange": "0.0401",
+    "pctchange": "6.468%",
+    "volume": "98865",
+    "marketCap": "7458854.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -26742,11 +26728,11 @@
   {
     "symbol": "JOUT",
     "name": "Johnson Outdoors Inc. Class A Common Stock",
-    "lastsale": "$36.69",
-    "netchange": "1.31",
-    "pctchange": "3.703%",
-    "volume": "75669",
-    "marketCap": "378068142.00",
+    "lastsale": "$38.20",
+    "netchange": "1.51",
+    "pctchange": "4.116%",
+    "volume": "74301",
+    "marketCap": "393385434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -26756,11 +26742,11 @@
   {
     "symbol": "JRSH",
     "name": "Jerash Holdings (US) Inc. Common Stock",
-    "lastsale": "$3.4599",
-    "netchange": "0.0199",
-    "pctchange": "0.578%",
-    "volume": "5568",
-    "marketCap": "42538917.00",
+    "lastsale": "$3.43",
+    "netchange": "-0.0299",
+    "pctchange": "-0.864%",
+    "volume": "10360",
+    "marketCap": "42171301.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Apparel",
@@ -26770,11 +26756,11 @@
   {
     "symbol": "JRVR",
     "name": "James River Group Holdings Ltd. Common Shares",
-    "lastsale": "$4.50",
-    "netchange": "-0.06",
-    "pctchange": "-1.316%",
-    "volume": "284371",
-    "marketCap": "170232638.00",
+    "lastsale": "$4.65",
+    "netchange": "0.15",
+    "pctchange": "3.333%",
+    "volume": "301952",
+    "marketCap": "175907059.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -26784,11 +26770,11 @@
   {
     "symbol": "JSM",
     "name": "Navient Corporation 6% Senior Notes due December 15 2043",
-    "lastsale": "$19.60",
-    "netchange": "-0.12",
-    "pctchange": "-0.609%",
-    "volume": "62707",
-    "marketCap": "2104324208.00",
+    "lastsale": "$19.48",
+    "netchange": "0.255",
+    "pctchange": "1.326%",
+    "volume": "45241",
+    "marketCap": "2091440590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26798,11 +26784,11 @@
   {
     "symbol": "JSPR",
     "name": "Jasper Therapeutics Inc. Common Stock",
-    "lastsale": "$20.47",
-    "netchange": "-2.00",
-    "pctchange": "-8.901%",
-    "volume": "155891",
-    "marketCap": "307077696.00",
+    "lastsale": "$20.60",
+    "netchange": "0.13",
+    "pctchange": "0.635%",
+    "volume": "162922",
+    "marketCap": "309027872.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -26826,11 +26812,11 @@
   {
     "symbol": "JTAI",
     "name": "Jet.AI Inc. Common Stock",
-    "lastsale": "$4.90",
-    "netchange": "0.17",
-    "pctchange": "3.594%",
-    "volume": "349299",
-    "marketCap": "3825430.00",
+    "lastsale": "$4.52",
+    "netchange": "-0.38",
+    "pctchange": "-7.755%",
+    "volume": "152258",
+    "marketCap": "3528764.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -26840,11 +26826,11 @@
   {
     "symbol": "JUNE",
     "name": "Junee Limited Ordinary Shares",
-    "lastsale": "$4.23",
-    "netchange": "-0.35",
-    "pctchange": "-7.642%",
-    "volume": "17944",
-    "marketCap": "55021107.00",
+    "lastsale": "$4.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.236%",
+    "volume": "97774",
+    "marketCap": "54891034.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "",
@@ -26854,11 +26840,11 @@
   {
     "symbol": "JUNS",
     "name": "Jupiter Neurosciences Inc. Common Stock",
-    "lastsale": "$15.37",
-    "netchange": "3.87",
-    "pctchange": "33.652%",
-    "volume": "1002325",
-    "marketCap": "505310468.00",
+    "lastsale": "$12.21",
+    "netchange": "-3.16",
+    "pctchange": "-20.56%",
+    "volume": "781445",
+    "marketCap": "401421003.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26868,11 +26854,11 @@
   {
     "symbol": "JVA",
     "name": "Coffee Holding Co. Inc. Common Stock",
-    "lastsale": "$4.49",
-    "netchange": "0.38",
-    "pctchange": "9.246%",
-    "volume": "414122",
-    "marketCap": "25631610.00",
+    "lastsale": "$4.29",
+    "netchange": "-0.20",
+    "pctchange": "-4.454%",
+    "volume": "166654",
+    "marketCap": "24489890.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Packaged Foods",
@@ -26882,10 +26868,10 @@
   {
     "symbol": "JVSA",
     "name": "JV SPAC Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$10.405",
-    "netchange": "0.005",
-    "pctchange": "0.048%",
-    "volume": "150000",
+    "lastsale": "$10.42",
+    "netchange": "0.015",
+    "pctchange": "0.144%",
+    "volume": "5012",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -26924,11 +26910,11 @@
   {
     "symbol": "JWEL",
     "name": "Jowell Global Ltd. Ordinary Shares",
-    "lastsale": "$2.78",
-    "netchange": "-0.09",
-    "pctchange": "-3.136%",
-    "volume": "4208",
-    "marketCap": "6033921.00",
+    "lastsale": "$3.08",
+    "netchange": "0.30",
+    "pctchange": "10.791%",
+    "volume": "164381",
+    "marketCap": "6685063.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -26938,11 +26924,11 @@
   {
     "symbol": "JXJT",
     "name": "JX Luxventure Limited Common Stock",
-    "lastsale": "$0.8952",
-    "netchange": "-0.0748",
-    "pctchange": "-7.711%",
-    "volume": "665427",
-    "marketCap": "5427769.00",
+    "lastsale": "$0.8801",
+    "netchange": "-0.0151",
+    "pctchange": "-1.687%",
+    "volume": "86457",
+    "marketCap": "5336215.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "Apparel",
@@ -26952,11 +26938,11 @@
   {
     "symbol": "JYD",
     "name": "Jayud Global Logistics Limited Class A Ordinary Shares",
-    "lastsale": "$2.21",
-    "netchange": "0.28",
-    "pctchange": "14.508%",
-    "volume": "380273",
-    "marketCap": "47188413.00",
+    "lastsale": "$2.16",
+    "netchange": "-0.05",
+    "pctchange": "-2.262%",
+    "volume": "106861",
+    "marketCap": "46120802.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Oil Refining/Marketing",
@@ -26966,11 +26952,11 @@
   {
     "symbol": "JYNT",
     "name": "The Joint Corp. Common Stock",
-    "lastsale": "$11.06",
-    "netchange": "-0.56",
-    "pctchange": "-4.819%",
-    "volume": "15984",
-    "marketCap": "165718716.00",
+    "lastsale": "$11.02",
+    "netchange": "-0.04",
+    "pctchange": "-0.362%",
+    "volume": "30305",
+    "marketCap": "165119371.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Multi-Sector Companies",
@@ -26981,9 +26967,9 @@
     "symbol": "JZ",
     "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs",
     "lastsale": "$0.93",
-    "netchange": "-0.023",
-    "pctchange": "-2.413%",
-    "volume": "5450",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1702",
     "marketCap": "18772050.00",
     "country": "China",
     "ipoyear": "2022",
@@ -26994,11 +26980,11 @@
   {
     "symbol": "JZXN",
     "name": "Jiuzi Holdings Inc. Ordinary Shares",
-    "lastsale": "$2.08",
-    "netchange": "0.25",
-    "pctchange": "13.661%",
-    "volume": "3470479",
-    "marketCap": "18832316.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.30",
+    "pctchange": "-14.423%",
+    "volume": "2832734",
+    "marketCap": "16116116.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27009,9 +26995,9 @@
     "symbol": "KACL",
     "name": "Kairous Acquisition Corp. Limited Ordinary Shares",
     "lastsale": "$12.53",
-    "netchange": "0.265",
-    "pctchange": "2.161%",
-    "volume": "288",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27036,10 +27022,10 @@
   {
     "symbol": "KACLW",
     "name": "Kairous Acquisition Corp. Limited Warrants",
-    "lastsale": "$0.0299",
-    "netchange": "0.005",
-    "pctchange": "20.08%",
-    "volume": "4832",
+    "lastsale": "$0.0259",
+    "netchange": "-0.004",
+    "pctchange": "-13.378%",
+    "volume": "22700",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -27050,11 +27036,11 @@
   {
     "symbol": "KALA",
     "name": "KALA BIO Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "-0.12",
-    "pctchange": "-1.932%",
-    "volume": "12475",
-    "marketCap": "28075747.00",
+    "lastsale": "$6.18",
+    "netchange": "0.09",
+    "pctchange": "1.478%",
+    "volume": "25048",
+    "marketCap": "28490659.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27064,11 +27050,11 @@
   {
     "symbol": "KALU",
     "name": "Kaiser Aluminum Corporation Common Stock",
-    "lastsale": "$77.41",
-    "netchange": "-1.76",
-    "pctchange": "-2.223%",
-    "volume": "124046",
-    "marketCap": "1245372467.00",
+    "lastsale": "$76.26",
+    "netchange": "-1.15",
+    "pctchange": "-1.486%",
+    "volume": "92219",
+    "marketCap": "1226871261.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27078,11 +27064,11 @@
   {
     "symbol": "KALV",
     "name": "KalVista Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.745",
-    "netchange": "-0.345",
-    "pctchange": "-3.795%",
-    "volume": "377157",
-    "marketCap": "432160288.00",
+    "lastsale": "$8.69",
+    "netchange": "-0.055",
+    "pctchange": "-0.629%",
+    "volume": "412773",
+    "marketCap": "429442298.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27092,11 +27078,11 @@
   {
     "symbol": "KARO",
     "name": "Karooooo Ltd. Ordinary Shares",
-    "lastsale": "$47.35",
-    "netchange": "-0.05",
-    "pctchange": "-0.105%",
-    "volume": "27041",
-    "marketCap": "1463115000.00",
+    "lastsale": "$47.29",
+    "netchange": "-0.06",
+    "pctchange": "-0.127%",
+    "volume": "18805",
+    "marketCap": "1461261000.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27106,11 +27092,11 @@
   {
     "symbol": "KAVL",
     "name": "Kaival Brands Innovations Group Inc. Common Stock",
-    "lastsale": "$0.8725",
-    "netchange": "0.1225",
-    "pctchange": "16.333%",
-    "volume": "251155",
-    "marketCap": "5919003.00",
+    "lastsale": "$0.87",
+    "netchange": "-0.0025",
+    "pctchange": "-0.287%",
+    "volume": "164604",
+    "marketCap": "5902043.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -27120,11 +27106,11 @@
   {
     "symbol": "KC",
     "name": "Kingsoft Cloud Holdings Limited American Depositary Shares",
-    "lastsale": "$9.63",
-    "netchange": "0.37",
-    "pctchange": "3.996%",
-    "volume": "3665191",
-    "marketCap": "2442992838.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.47",
+    "pctchange": "-4.881%",
+    "volume": "2789837",
+    "marketCap": "2323760581.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -27134,11 +27120,11 @@
   {
     "symbol": "KDLY",
     "name": "Kindly MD Inc. Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "0.02",
-    "pctchange": "1.538%",
-    "volume": "152250",
-    "marketCap": "7890268.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.02",
+    "pctchange": "-1.515%",
+    "volume": "80312",
+    "marketCap": "7770719.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27148,11 +27134,11 @@
   {
     "symbol": "KDLYW",
     "name": "Kindly MD Inc. Warrants",
-    "lastsale": "$0.195",
-    "netchange": "0.045",
-    "pctchange": "30.00%",
-    "volume": "1627",
-    "marketCap": "1165608.00",
+    "lastsale": "$0.1423",
+    "netchange": "-0.0527",
+    "pctchange": "-27.026%",
+    "volume": "1184",
+    "marketCap": "850595.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -27162,11 +27148,11 @@
   {
     "symbol": "KDP",
     "name": "Keurig Dr Pepper Inc. Common Stock",
-    "lastsale": "$33.81",
-    "netchange": "0.55",
-    "pctchange": "1.654%",
-    "volume": "8005791",
-    "marketCap": "45861697873.00",
+    "lastsale": "$33.55",
+    "netchange": "-0.26",
+    "pctchange": "-0.769%",
+    "volume": "5970644",
+    "marketCap": "45509019924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -27176,11 +27162,11 @@
   {
     "symbol": "KE",
     "name": "Kimball Electronics Inc. Common Stock",
-    "lastsale": "$19.18",
-    "netchange": "0.03",
-    "pctchange": "0.157%",
-    "volume": "100850",
-    "marketCap": "473374886.00",
+    "lastsale": "$18.93",
+    "netchange": "-0.25",
+    "pctchange": "-1.303%",
+    "volume": "123566",
+    "marketCap": "467204723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -27190,11 +27176,11 @@
   {
     "symbol": "KELYA",
     "name": "Kelly Services Inc. Class A Common Stock",
-    "lastsale": "$13.89",
-    "netchange": "-0.12",
-    "pctchange": "-0.857%",
-    "volume": "621629",
-    "marketCap": "494620566.00",
+    "lastsale": "$13.83",
+    "netchange": "-0.06",
+    "pctchange": "-0.432%",
+    "volume": "558742",
+    "marketCap": "492483977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -27207,7 +27193,7 @@
     "lastsale": "$14.72",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "29",
+    "volume": "9",
     "marketCap": "524176727.00",
     "country": "United States",
     "ipoyear": "",
@@ -27218,11 +27204,11 @@
   {
     "symbol": "KEQU",
     "name": "Kewaunee Scientific Corporation Common Stock",
-    "lastsale": "$54.00",
-    "netchange": "11.17",
-    "pctchange": "26.08%",
-    "volume": "61891",
-    "marketCap": "155077632.00",
+    "lastsale": "$53.39",
+    "netchange": "-0.61",
+    "pctchange": "-1.13%",
+    "volume": "30281",
+    "marketCap": "153325829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -27232,11 +27218,11 @@
   {
     "symbol": "KFFB",
     "name": "Kentucky First Federal Bancorp Common Stock",
-    "lastsale": "$2.80",
-    "netchange": "-0.20",
-    "pctchange": "-6.667%",
-    "volume": "8660",
-    "marketCap": "22642802.00",
+    "lastsale": "$2.98",
+    "netchange": "0.18",
+    "pctchange": "6.429%",
+    "volume": "4512",
+    "marketCap": "24098411.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27246,11 +27232,11 @@
   {
     "symbol": "KGEI",
     "name": "Kolibri Global Energy Inc. Common stock",
-    "lastsale": "$5.04",
-    "netchange": "0.26",
-    "pctchange": "5.439%",
-    "volume": "93195",
-    "marketCap": "180109264.00",
+    "lastsale": "$5.55",
+    "netchange": "0.51",
+    "pctchange": "10.119%",
+    "volume": "90711",
+    "marketCap": "198334606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27260,11 +27246,11 @@
   {
     "symbol": "KHC",
     "name": "The Kraft Heinz Company Common Stock",
-    "lastsale": "$31.55",
-    "netchange": "0.26",
-    "pctchange": "0.831%",
-    "volume": "9050571",
-    "marketCap": "38149467906.00",
+    "lastsale": "$31.69",
+    "netchange": "0.14",
+    "pctchange": "0.444%",
+    "volume": "7348511",
+    "marketCap": "38318752391.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -27274,11 +27260,11 @@
   {
     "symbol": "KIDS",
     "name": "OrthoPediatrics Corp. Common Stock",
-    "lastsale": "$21.92",
-    "netchange": "-1.11",
-    "pctchange": "-4.82%",
-    "volume": "186214",
-    "marketCap": "530813317.00",
+    "lastsale": "$22.12",
+    "netchange": "0.20",
+    "pctchange": "0.912%",
+    "volume": "325911",
+    "marketCap": "535656504.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -27288,11 +27274,11 @@
   {
     "symbol": "KINS",
     "name": "Kingstone Companies Inc. Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "-0.45",
-    "pctchange": "-2.892%",
-    "volume": "165433",
-    "marketCap": "186595385.00",
+    "lastsale": "$15.96",
+    "netchange": "0.85",
+    "pctchange": "5.625%",
+    "volume": "326305",
+    "marketCap": "197092147.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27302,11 +27288,11 @@
   {
     "symbol": "KIRK",
     "name": "Kirkland's Inc. COMMONSTOCK",
-    "lastsale": "$1.79",
-    "netchange": "-0.02",
-    "pctchange": "-1.105%",
-    "volume": "88246",
-    "marketCap": "23481116.00",
+    "lastsale": "$1.73",
+    "netchange": "-0.06",
+    "pctchange": "-3.352%",
+    "volume": "109195",
+    "marketCap": "22694040.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -27316,11 +27302,11 @@
   {
     "symbol": "KITT",
     "name": "Nauticus Robotics Inc. Common stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.03",
-    "pctchange": "-2.885%",
-    "volume": "333983",
-    "marketCap": "6471550.00",
+    "lastsale": "$0.9917",
+    "netchange": "-0.0183",
+    "pctchange": "-1.812%",
+    "volume": "200608",
+    "marketCap": "6354293.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27330,11 +27316,11 @@
   {
     "symbol": "KITTW",
     "name": "Nauticus Robotics Inc. Warrant",
-    "lastsale": "$0.0134",
-    "netchange": "-0.0003",
-    "pctchange": "-2.19%",
-    "volume": "36016",
-    "marketCap": "85860.00",
+    "lastsale": "$0.013",
+    "netchange": "-0.0004",
+    "pctchange": "-2.985%",
+    "volume": "76323",
+    "marketCap": "83297.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -27344,11 +27330,11 @@
   {
     "symbol": "KLAC",
     "name": "KLA Corporation Common Stock",
-    "lastsale": "$646.60",
-    "netchange": "-2.24",
-    "pctchange": "-0.345%",
-    "volume": "697309",
-    "marketCap": "86489072455.00",
+    "lastsale": "$653.76",
+    "netchange": "7.16",
+    "pctchange": "1.107%",
+    "volume": "1463208",
+    "marketCap": "87446792465.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Electronic Components",
@@ -27358,11 +27344,11 @@
   {
     "symbol": "KLIC",
     "name": "Kulicke and Soffa Industries Inc. Common Stock",
-    "lastsale": "$49.43",
-    "netchange": "-0.17",
-    "pctchange": "-0.343%",
-    "volume": "256368",
-    "marketCap": "2662856184.00",
+    "lastsale": "$49.48",
+    "netchange": "0.05",
+    "pctchange": "0.101%",
+    "volume": "430854",
+    "marketCap": "2665549747.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27372,11 +27358,11 @@
   {
     "symbol": "KLTO",
     "name": "Klotho Neurosciences Inc. Common Stock",
-    "lastsale": "$0.4412",
-    "netchange": "-0.0338",
-    "pctchange": "-7.116%",
-    "volume": "61392",
-    "marketCap": "9381463.00",
+    "lastsale": "$0.4299",
+    "netchange": "-0.0113",
+    "pctchange": "-2.561%",
+    "volume": "30936",
+    "marketCap": "9141185.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27386,11 +27372,11 @@
   {
     "symbol": "KLTOW",
     "name": "Klotho Neurosciences Inc. Warrant",
-    "lastsale": "$0.0388",
-    "netchange": "0.0039",
-    "pctchange": "11.175%",
-    "volume": "1392",
-    "marketCap": "825024.00",
+    "lastsale": "$0.0349",
+    "netchange": "-0.0039",
+    "pctchange": "-10.052%",
+    "volume": "7135",
+    "marketCap": "742097.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27400,11 +27386,11 @@
   {
     "symbol": "KLTR",
     "name": "Kaltura Inc. Common Stock",
-    "lastsale": "$2.34",
-    "netchange": "0.03",
-    "pctchange": "1.299%",
-    "volume": "433492",
-    "marketCap": "350287046.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.09",
+    "pctchange": "-3.846%",
+    "volume": "294626",
+    "marketCap": "336814468.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -27414,11 +27400,11 @@
   {
     "symbol": "KLXE",
     "name": "KLX Energy Services Holdings Inc. Common Stock",
-    "lastsale": "$4.92",
-    "netchange": "-0.23",
-    "pctchange": "-4.466%",
-    "volume": "68512",
-    "marketCap": "82952853.00",
+    "lastsale": "$4.82",
+    "netchange": "-0.10",
+    "pctchange": "-2.033%",
+    "volume": "96555",
+    "marketCap": "81266820.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -27428,11 +27414,11 @@
   {
     "symbol": "KMDA",
     "name": "Kamada Ltd. Ordinary Shares",
-    "lastsale": "$5.79",
-    "netchange": "-0.28",
-    "pctchange": "-4.613%",
-    "volume": "49108",
-    "marketCap": "259623600.00",
+    "lastsale": "$5.87",
+    "netchange": "0.08",
+    "pctchange": "1.382%",
+    "volume": "22274",
+    "marketCap": "263210800.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27442,11 +27428,11 @@
   {
     "symbol": "KNDI",
     "name": "Kandi Technologies Group Inc. Ordinary Shares",
-    "lastsale": "$1.01",
-    "netchange": "0.0197",
-    "pctchange": "1.989%",
-    "volume": "169625",
-    "marketCap": "88231816.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.01",
+    "pctchange": "-0.99%",
+    "volume": "205050",
+    "marketCap": "87358234.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -27456,11 +27442,11 @@
   {
     "symbol": "KNSA",
     "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares",
-    "lastsale": "$20.14",
-    "netchange": "-1.11",
-    "pctchange": "-5.224%",
-    "volume": "320583",
-    "marketCap": "1454139519.00",
+    "lastsale": "$20.20",
+    "netchange": "0.06",
+    "pctchange": "0.298%",
+    "volume": "192503",
+    "marketCap": "1458471613.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27470,11 +27456,11 @@
   {
     "symbol": "KOD",
     "name": "Kodiak Sciences Inc Common Stock",
-    "lastsale": "$8.37",
-    "netchange": "-0.57",
-    "pctchange": "-6.376%",
-    "volume": "483078",
-    "marketCap": "440460988.00",
+    "lastsale": "$8.47",
+    "netchange": "0.10",
+    "pctchange": "1.195%",
+    "volume": "325694",
+    "marketCap": "445723366.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27484,11 +27470,11 @@
   {
     "symbol": "KOPN",
     "name": "Kopin Corporation Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "-0.05",
-    "pctchange": "-4.545%",
-    "volume": "1215449",
-    "marketCap": "166740630.00",
+    "lastsale": "$1.09",
+    "netchange": "0.04",
+    "pctchange": "3.81%",
+    "volume": "1428500",
+    "marketCap": "173092654.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Semiconductors",
@@ -27498,11 +27484,11 @@
   {
     "symbol": "KOSS",
     "name": "Koss Corporation Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "-0.34",
-    "pctchange": "-4.41%",
-    "volume": "204221",
-    "marketCap": "68915359.00",
+    "lastsale": "$7.20",
+    "netchange": "-0.17",
+    "pctchange": "-2.307%",
+    "volume": "97926",
+    "marketCap": "67325724.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -27512,25 +27498,39 @@
   {
     "symbol": "KPLT",
     "name": "Katapult Holdings Inc. Common Stock",
-    "lastsale": "$6.53",
-    "netchange": "0.18",
-    "pctchange": "2.835%",
-    "volume": "31046",
-    "marketCap": "28670089.00",
+    "lastsale": "$6.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.613%",
+    "volume": "8866",
+    "marketCap": "28494468.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Diversified Commercial Services",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/kplt"
   },
+  {
+    "symbol": "KPLTW",
+    "name": "Katapult Holdings Inc. Warrant",
+    "lastsale": "$0.0063",
+    "netchange": "0.0008",
+    "pctchange": "14.545%",
+    "volume": "200",
+    "marketCap": "27660.00",
+    "country": "United States",
+    "ipoyear": "2019",
+    "industry": "Diversified Commercial Services",
+    "sector": "Consumer Discretionary",
+    "url": "/market-activity/stocks/kpltw"
+  },
   {
     "symbol": "KPRX",
     "name": "Kiora Pharmaceuticals Inc.  Common Stock",
-    "lastsale": "$3.512",
-    "netchange": "0.002",
-    "pctchange": "0.057%",
-    "volume": "7950",
-    "marketCap": "10538767.00",
+    "lastsale": "$3.32",
+    "netchange": "-0.192",
+    "pctchange": "-5.467%",
+    "volume": "30889",
+    "marketCap": "9962616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27540,11 +27540,11 @@
   {
     "symbol": "KPTI",
     "name": "Karyopharm Therapeutics Inc. Common Stock",
-    "lastsale": "$0.724",
-    "netchange": "-0.005",
-    "pctchange": "-0.686%",
-    "volume": "1138006",
-    "marketCap": "90727702.00",
+    "lastsale": "$0.70",
+    "netchange": "-0.024",
+    "pctchange": "-3.315%",
+    "volume": "1434974",
+    "marketCap": "87720154.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27554,11 +27554,11 @@
   {
     "symbol": "KRKR",
     "name": "36Kr Holdings Inc. American Depositary Shares",
-    "lastsale": "$3.19",
-    "netchange": "-0.16",
-    "pctchange": "-4.776%",
-    "volume": "7410",
-    "marketCap": "6221409.00",
+    "lastsale": "$3.3899",
+    "netchange": "0.1999",
+    "pctchange": "6.266%",
+    "volume": "23809",
+    "marketCap": "6611271.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27568,11 +27568,11 @@
   {
     "symbol": "KRMD",
     "name": "KORU Medical Systems Inc. Common Stock (DE)",
-    "lastsale": "$4.40",
-    "netchange": "0.53",
-    "pctchange": "13.695%",
-    "volume": "144899",
-    "marketCap": "201684138.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.10",
+    "pctchange": "-2.273%",
+    "volume": "206063",
+    "marketCap": "197100407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -27582,11 +27582,11 @@
   {
     "symbol": "KRNT",
     "name": "Kornit Digital Ltd. Ordinary Shares",
-    "lastsale": "$32.50",
-    "netchange": "0.34",
-    "pctchange": "1.057%",
-    "volume": "349679",
-    "marketCap": "1550888073.00",
+    "lastsale": "$32.10",
+    "netchange": "-0.40",
+    "pctchange": "-1.231%",
+    "volume": "272549",
+    "marketCap": "1531800219.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -27596,11 +27596,11 @@
   {
     "symbol": "KRNY",
     "name": "Kearny Financial Corp Common Stock",
-    "lastsale": "$8.20",
-    "netchange": "0.06",
-    "pctchange": "0.737%",
-    "volume": "344649",
-    "marketCap": "529553401.00",
+    "lastsale": "$8.03",
+    "netchange": "-0.17",
+    "pctchange": "-2.073%",
+    "volume": "429039",
+    "marketCap": "518574854.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -27610,11 +27610,11 @@
   {
     "symbol": "KRON",
     "name": "Kronos Bio Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.02",
-    "pctchange": "-1.961%",
-    "volume": "185310",
-    "marketCap": "60340918.00",
+    "lastsale": "$0.9799",
+    "netchange": "-0.0201",
+    "pctchange": "-2.01%",
+    "volume": "294692",
+    "marketCap": "59128066.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27624,11 +27624,11 @@
   {
     "symbol": "KROS",
     "name": "Keros Therapeutics Inc. Common Stock",
-    "lastsale": "$18.43",
-    "netchange": "-50.22",
-    "pctchange": "-73.154%",
-    "volume": "14631012",
-    "marketCap": "746551548.00",
+    "lastsale": "$18.83",
+    "netchange": "0.40",
+    "pctchange": "2.17%",
+    "volume": "5176700",
+    "marketCap": "762754511.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27638,11 +27638,11 @@
   {
     "symbol": "KRRO",
     "name": "Korro Bio Inc. Common Stock",
-    "lastsale": "$43.96",
-    "netchange": "-4.73",
-    "pctchange": "-9.715%",
-    "volume": "163161",
-    "marketCap": "411828798.00",
+    "lastsale": "$46.88",
+    "netchange": "2.92",
+    "pctchange": "6.642%",
+    "volume": "93987",
+    "marketCap": "439184123.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27652,11 +27652,11 @@
   {
     "symbol": "KRT",
     "name": "Karat Packaging Inc. Common Stock",
-    "lastsale": "$32.08",
-    "netchange": "-0.29",
-    "pctchange": "-0.896%",
-    "volume": "19410",
-    "marketCap": "642373288.00",
+    "lastsale": "$32.44",
+    "netchange": "0.36",
+    "pctchange": "1.122%",
+    "volume": "41393",
+    "marketCap": "649581966.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -27666,11 +27666,11 @@
   {
     "symbol": "KRUS",
     "name": "Kura Sushi USA Inc. Class A Common Stock",
-    "lastsale": "$100.21",
-    "netchange": "-2.96",
-    "pctchange": "-2.869%",
-    "volume": "95278",
-    "marketCap": "1127968570.00",
+    "lastsale": "$96.93",
+    "netchange": "-3.28",
+    "pctchange": "-3.273%",
+    "volume": "85820",
+    "marketCap": "1091048733.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Restaurants",
@@ -27680,11 +27680,11 @@
   {
     "symbol": "KRYS",
     "name": "Krystal Biotech Inc. Common Stock",
-    "lastsale": "$173.40",
-    "netchange": "-13.72",
-    "pctchange": "-7.332%",
-    "volume": "478029",
-    "marketCap": "4987079023.00",
+    "lastsale": "$163.64",
+    "netchange": "-9.76",
+    "pctchange": "-5.629%",
+    "volume": "541490",
+    "marketCap": "4706376075.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27694,11 +27694,11 @@
   {
     "symbol": "KSCP",
     "name": "Knightscope Inc. Class A Common Stock",
-    "lastsale": "$13.24",
-    "netchange": "-0.77",
-    "pctchange": "-5.496%",
-    "volume": "129170",
-    "marketCap": "50556278.00",
+    "lastsale": "$13.84",
+    "netchange": "0.60",
+    "pctchange": "4.532%",
+    "volume": "130538",
+    "marketCap": "52847348.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -27708,11 +27708,11 @@
   {
     "symbol": "KSPI",
     "name": "Joint Stock Company Kaspi.kz American Depository Shares",
-    "lastsale": "$107.08",
-    "netchange": "-0.45",
-    "pctchange": "-0.418%",
-    "volume": "147945",
-    "marketCap": "20273827432.00",
+    "lastsale": "$106.00",
+    "netchange": "-1.08",
+    "pctchange": "-1.009%",
+    "volume": "181566",
+    "marketCap": "20069347290.00",
     "country": "Kazakhstan",
     "ipoyear": "2024",
     "industry": "",
@@ -27722,11 +27722,11 @@
   {
     "symbol": "KTCC",
     "name": "Key Tronic Corporation Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "-0.12",
-    "pctchange": "-2.376%",
-    "volume": "33838",
-    "marketCap": "53056024.00",
+    "lastsale": "$4.815",
+    "netchange": "-0.115",
+    "pctchange": "-2.333%",
+    "volume": "23994",
+    "marketCap": "51818409.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electrical Products",
@@ -27736,11 +27736,11 @@
   {
     "symbol": "KTOS",
     "name": "Kratos Defense & Security Solutions Inc. Common Stock",
-    "lastsale": "$26.50",
-    "netchange": "-0.84",
-    "pctchange": "-3.072%",
-    "volume": "676328",
-    "marketCap": "4003457979.00",
+    "lastsale": "$26.84",
+    "netchange": "0.34",
+    "pctchange": "1.283%",
+    "volume": "803641",
+    "marketCap": "4054823100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27750,39 +27750,25 @@
   {
     "symbol": "KTTA",
     "name": "Pasithea Therapeutics Corp. Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.08",
-    "pctchange": "-2.909%",
-    "volume": "20609",
-    "marketCap": "3381360.00",
+    "lastsale": "$2.65",
+    "netchange": "-0.02",
+    "pctchange": "-0.749%",
+    "volume": "12080",
+    "marketCap": "3356032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/ktta"
   },
-  {
-    "symbol": "KTTAW",
-    "name": "Pasithea Therapeutics Corp. Warrant",
-    "lastsale": "$0.023",
-    "netchange": "-0.002",
-    "pctchange": "-8.00%",
-    "volume": "100",
-    "marketCap": "29128.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/kttaw"
-  },
   {
     "symbol": "KURA",
     "name": "Kura Oncology Inc. Common Stock",
-    "lastsale": "$9.69",
-    "netchange": "-0.51",
-    "pctchange": "-5.00%",
-    "volume": "1792859",
-    "marketCap": "753530738.00",
+    "lastsale": "$9.63",
+    "netchange": "-0.06",
+    "pctchange": "-0.619%",
+    "volume": "1145410",
+    "marketCap": "748864913.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27792,10 +27778,10 @@
   {
     "symbol": "KVAC",
     "name": "Keen Vision Acquisition Corporation Ordinary Shares",
-    "lastsale": "$10.93",
-    "netchange": "0.02",
-    "pctchange": "0.183%",
-    "volume": "601",
+    "lastsale": "$10.94",
+    "netchange": "0.01",
+    "pctchange": "0.091%",
+    "volume": "500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27821,9 +27807,9 @@
     "symbol": "KVACW",
     "name": "Keen Vision Acquisition Corporation Warrant",
     "lastsale": "$0.06",
-    "netchange": "0.01",
-    "pctchange": "20.00%",
-    "volume": "2044",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "900",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -27834,11 +27820,11 @@
   {
     "symbol": "KVHI",
     "name": "KVH Industries Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.02",
-    "pctchange": "-0.344%",
-    "volume": "23394",
-    "marketCap": "114834908.00",
+    "lastsale": "$5.655",
+    "netchange": "-0.145",
+    "pctchange": "-2.50%",
+    "volume": "27685",
+    "marketCap": "111964035.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27848,39 +27834,25 @@
   {
     "symbol": "KWE",
     "name": "KWESST Micro Systems Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "-0.0199",
-    "pctchange": "-3.159%",
-    "volume": "55008",
-    "marketCap": "1636156.00",
+    "lastsale": "$0.634",
+    "netchange": "0.024",
+    "pctchange": "3.934%",
+    "volume": "25508",
+    "marketCap": "1700529.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
     "sector": "Technology",
     "url": "/market-activity/stocks/kwe"
   },
-  {
-    "symbol": "KWESW",
-    "name": "KWESST Micro Systems Inc. Warrant",
-    "lastsale": "$0.0289",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25",
-    "marketCap": "77516.00",
-    "country": "Canada",
-    "ipoyear": "",
-    "industry": "Computer Software: Prepackaged Software",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/kwesw"
-  },
   {
     "symbol": "KXIN",
     "name": "Kaixin Holdings Ordinary Shares",
-    "lastsale": "$1.81",
+    "lastsale": "$1.76",
     "netchange": "-0.05",
-    "pctchange": "-2.688%",
-    "volume": "114288",
-    "marketCap": "1785719.00",
+    "pctchange": "-2.762%",
+    "volume": "125908",
+    "marketCap": "1736390.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -27890,11 +27862,11 @@
   {
     "symbol": "KYMR",
     "name": "Kymera Therapeutics Inc. Common Stock",
-    "lastsale": "$42.17",
-    "netchange": "-2.845",
-    "pctchange": "-6.32%",
-    "volume": "545061",
-    "marketCap": "2731151605.00",
+    "lastsale": "$42.13",
+    "netchange": "-0.04",
+    "pctchange": "-0.095%",
+    "volume": "426034",
+    "marketCap": "2728560994.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27904,11 +27876,11 @@
   {
     "symbol": "KYTX",
     "name": "Kyverna Therapeutics Inc. Common Stock",
-    "lastsale": "$4.46",
-    "netchange": "-0.23",
-    "pctchange": "-4.904%",
-    "volume": "223977",
-    "marketCap": "192545390.00",
+    "lastsale": "$4.42",
+    "netchange": "-0.04",
+    "pctchange": "-0.897%",
+    "volume": "305001",
+    "marketCap": "190818525.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -27918,11 +27890,11 @@
   {
     "symbol": "KZIA",
     "name": "Kazia Therapeutics Limited American Depositary Shares",
-    "lastsale": "$3.67",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30788",
-    "marketCap": "12215624.00",
+    "lastsale": "$3.55",
+    "netchange": "-0.12",
+    "pctchange": "-3.27%",
+    "volume": "44117",
+    "marketCap": "11816203.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27932,11 +27904,11 @@
   {
     "symbol": "KZR",
     "name": "Kezar Life Sciences Inc. Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "-0.11",
-    "pctchange": "-1.597%",
-    "volume": "30934",
-    "marketCap": "49468385.00",
+    "lastsale": "$6.75",
+    "netchange": "-0.03",
+    "pctchange": "-0.442%",
+    "volume": "28720",
+    "marketCap": "49249499.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27946,11 +27918,11 @@
   {
     "symbol": "LAB",
     "name": "Standard BioTools Inc. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.02",
-    "pctchange": "-1.031%",
-    "volume": "799704",
-    "marketCap": "714736892.00",
+    "lastsale": "$1.91",
+    "netchange": "-0.01",
+    "pctchange": "-0.521%",
+    "volume": "1368306",
+    "marketCap": "711014304.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -27960,11 +27932,11 @@
   {
     "symbol": "LAES",
     "name": "SEALSQ Corp Ordinary Shares",
-    "lastsale": "$1.85",
-    "netchange": "0.70",
-    "pctchange": "60.87%",
-    "volume": "255665956",
-    "marketCap": "43253000.00",
+    "lastsale": "$1.75",
+    "netchange": "-0.10",
+    "pctchange": "-5.405%",
+    "volume": "62871414",
+    "marketCap": "40915000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -27974,11 +27946,11 @@
   {
     "symbol": "LAKE",
     "name": "Lakeland Industries Inc. Common Stock",
-    "lastsale": "$22.83",
-    "netchange": "-0.16",
-    "pctchange": "-0.696%",
-    "volume": "37658",
-    "marketCap": "169069939.00",
+    "lastsale": "$22.70",
+    "netchange": "-0.13",
+    "pctchange": "-0.569%",
+    "volume": "48273",
+    "marketCap": "168107211.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Industrial Specialties",
@@ -27988,11 +27960,11 @@
   {
     "symbol": "LAMR",
     "name": "Lamar Advertising Company Class A Common Stock",
-    "lastsale": "$128.96",
-    "netchange": "-0.69",
-    "pctchange": "-0.532%",
-    "volume": "378069",
-    "marketCap": "13200062791.00",
+    "lastsale": "$129.00",
+    "netchange": "0.04",
+    "pctchange": "0.031%",
+    "volume": "311307",
+    "marketCap": "13204157103.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Real Estate Investment Trusts",
@@ -28002,11 +27974,11 @@
   {
     "symbol": "LANC",
     "name": "Lancaster Colony Corporation Common Stock",
-    "lastsale": "$196.53",
-    "netchange": "2.27",
-    "pctchange": "1.169%",
-    "volume": "128564",
-    "marketCap": "5417349450.00",
+    "lastsale": "$198.10",
+    "netchange": "1.57",
+    "pctchange": "0.799%",
+    "volume": "117196",
+    "marketCap": "5460626500.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -28016,13 +27988,13 @@
   {
     "symbol": "LAND",
     "name": "Gladstone Land Corporation Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "-0.17",
-    "pctchange": "-1.489%",
-    "volume": "308453",
-    "marketCap": "407077403.00",
+    "lastsale": "$11.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.356%",
+    "volume": "343115",
+    "marketCap": "405630016.00",
     "country": "United States",
-    "ipoyear": "2013",
+    "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/land"
@@ -28030,11 +28002,11 @@
   {
     "symbol": "LANDM",
     "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock",
-    "lastsale": "$24.8381",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "898758154.00",
+    "lastsale": "$24.76",
+    "netchange": "-0.0781",
+    "pctchange": "-0.314%",
+    "volume": "1529",
+    "marketCap": "895932132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28044,11 +28016,11 @@
   {
     "symbol": "LANDO",
     "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.33",
-    "netchange": "-0.07",
-    "pctchange": "-0.327%",
-    "volume": "5808",
-    "marketCap": "771818755.00",
+    "lastsale": "$21.34",
+    "netchange": "0.01",
+    "pctchange": "0.047%",
+    "volume": "22253",
+    "marketCap": "772180602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28058,11 +28030,11 @@
   {
     "symbol": "LANDP",
     "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.4876",
-    "netchange": "0.0976",
-    "pctchange": "0.456%",
-    "volume": "17738",
-    "marketCap": "777521457.00",
+    "lastsale": "$21.16",
+    "netchange": "-0.3276",
+    "pctchange": "-1.525%",
+    "volume": "16120",
+    "marketCap": "765667363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28072,11 +28044,11 @@
   {
     "symbol": "LARK",
     "name": "Landmark Bancorp Inc. Common Stock",
-    "lastsale": "$24.09",
-    "netchange": "-0.11",
-    "pctchange": "-0.455%",
-    "volume": "4872",
-    "marketCap": "139150633.00",
+    "lastsale": "$23.51",
+    "netchange": "-0.58",
+    "pctchange": "-2.408%",
+    "volume": "2000",
+    "marketCap": "135800390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28086,11 +28058,11 @@
   {
     "symbol": "LASE",
     "name": "Laser Photonics Corporation Common Stock",
-    "lastsale": "$5.33",
-    "netchange": "-0.38",
-    "pctchange": "-6.655%",
-    "volume": "223198",
-    "marketCap": "73726665.00",
+    "lastsale": "$5.39",
+    "netchange": "0.06",
+    "pctchange": "1.126%",
+    "volume": "236406",
+    "marketCap": "74556609.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -28100,11 +28072,11 @@
   {
     "symbol": "LASR",
     "name": "nLIGHT Inc. Common Stock",
-    "lastsale": "$11.20",
-    "netchange": "-0.08",
-    "pctchange": "-0.709%",
-    "volume": "210773",
-    "marketCap": "542408787.00",
+    "lastsale": "$11.01",
+    "netchange": "-0.19",
+    "pctchange": "-1.696%",
+    "volume": "231995",
+    "marketCap": "533207210.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -28115,9 +28087,9 @@
     "symbol": "LATG",
     "name": "Chenghe Acquisition I Co. Class A Ordinary Shares",
     "lastsale": "$11.77",
-    "netchange": "0.03",
-    "pctchange": "0.256%",
-    "volume": "11929",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14401",
     "marketCap": "191262500.00",
     "country": "Mexico",
     "ipoyear": "2022",
@@ -28125,28 +28097,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/latg"
   },
-  {
-    "symbol": "LATGU",
-    "name": "Chenghe Acquisition I Co. Unit",
-    "lastsale": "$11.79",
-    "netchange": "0.02",
-    "pctchange": "0.17%",
-    "volume": "200",
-    "marketCap": "0.00",
-    "country": "Mexico",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/latgu"
-  },
   {
     "symbol": "LAUR",
     "name": "Laureate Education Inc. Common Stock",
-    "lastsale": "$19.10",
-    "netchange": "-0.18",
-    "pctchange": "-0.934%",
-    "volume": "565157",
-    "marketCap": "2878082182.00",
+    "lastsale": "$18.93",
+    "netchange": "-0.17",
+    "pctchange": "-0.89%",
+    "volume": "398838",
+    "marketCap": "2852465744.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -28156,11 +28114,11 @@
   {
     "symbol": "LAZR",
     "name": "Luminar Technologies Inc.  Class A Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "-0.56",
-    "pctchange": "-7.477%",
-    "volume": "2094206",
-    "marketCap": "230742056.00",
+    "lastsale": "$6.42",
+    "netchange": "-0.51",
+    "pctchange": "-7.359%",
+    "volume": "2609483",
+    "marketCap": "213761039.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -28170,11 +28128,11 @@
   {
     "symbol": "LBGJ",
     "name": "Li Bang International Corporation Inc. Ordinary Shares",
-    "lastsale": "$2.76",
-    "netchange": "-0.95",
-    "pctchange": "-25.606%",
-    "volume": "1701995",
-    "marketCap": "51115200.00",
+    "lastsale": "$3.40",
+    "netchange": "0.64",
+    "pctchange": "23.188%",
+    "volume": "168383",
+    "marketCap": "62968000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "",
@@ -28184,11 +28142,11 @@
   {
     "symbol": "LBRDA",
     "name": "Liberty Broadband Corporation Class A Common Stock",
-    "lastsale": "$82.64",
-    "netchange": "2.32",
-    "pctchange": "2.888%",
-    "volume": "115813",
-    "marketCap": "11804966488.00",
+    "lastsale": "$81.70",
+    "netchange": "-0.94",
+    "pctchange": "-1.137%",
+    "volume": "163071",
+    "marketCap": "11670689280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28198,11 +28156,11 @@
   {
     "symbol": "LBRDK",
     "name": "Liberty Broadband Corporation Class C Common Stock",
-    "lastsale": "$83.31",
-    "netchange": "1.88",
-    "pctchange": "2.309%",
-    "volume": "792034",
-    "marketCap": "11900674711.00",
+    "lastsale": "$82.38",
+    "netchange": "-0.93",
+    "pctchange": "-1.116%",
+    "volume": "920065",
+    "marketCap": "11767825984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28212,11 +28170,11 @@
   {
     "symbol": "LBRDP",
     "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.32",
-    "netchange": "0.17",
-    "pctchange": "0.704%",
-    "volume": "83096",
-    "marketCap": "3474065646.00",
+    "lastsale": "$24.1499",
+    "netchange": "-0.1701",
+    "pctchange": "-0.699%",
+    "volume": "10561",
+    "marketCap": "3449767185.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28226,11 +28184,11 @@
   {
     "symbol": "LBTYA",
     "name": "Liberty Global Ltd. Class A Common Shares",
-    "lastsale": "$13.06",
-    "netchange": "0.11",
-    "pctchange": "0.849%",
-    "volume": "2175432",
-    "marketCap": "4669530844.00",
+    "lastsale": "$13.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.459%",
+    "volume": "1736961",
+    "marketCap": "4648078175.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28240,11 +28198,11 @@
   {
     "symbol": "LBTYB",
     "name": "Liberty Global Ltd. Class B Common Shares",
-    "lastsale": "$12.86",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "127",
-    "marketCap": "4598021949.00",
+    "lastsale": "$13.4561",
+    "netchange": "0.5961",
+    "pctchange": "4.635%",
+    "volume": "261",
+    "marketCap": "4811154210.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28254,11 +28212,11 @@
   {
     "symbol": "LBTYK",
     "name": "Liberty Global Ltd. Class C Common Shares",
-    "lastsale": "$13.89",
-    "netchange": "0.18",
-    "pctchange": "1.313%",
-    "volume": "1429967",
-    "marketCap": "4966292758.00",
+    "lastsale": "$13.70",
+    "netchange": "-0.19",
+    "pctchange": "-1.368%",
+    "volume": "1739912",
+    "marketCap": "4898359308.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28268,11 +28226,11 @@
   {
     "symbol": "LCFY",
     "name": "Locafy Limited Ordinary Share",
-    "lastsale": "$5.98",
-    "netchange": "-0.27",
-    "pctchange": "-4.32%",
-    "volume": "74842",
-    "marketCap": "8265466.00",
+    "lastsale": "$6.33",
+    "netchange": "0.35",
+    "pctchange": "5.853%",
+    "volume": "11150",
+    "marketCap": "8749231.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28282,11 +28240,11 @@
   {
     "symbol": "LCFYW",
     "name": "Locafy Limited Warrant",
-    "lastsale": "$10.35",
-    "netchange": "0.35",
-    "pctchange": "3.50%",
-    "volume": "1989",
-    "marketCap": "14305615.00",
+    "lastsale": "$10.51",
+    "netchange": "0.16",
+    "pctchange": "1.546%",
+    "volume": "1116",
+    "marketCap": "14526764.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Computer Software: Programming Data Processing",
@@ -28296,11 +28254,11 @@
   {
     "symbol": "LCID",
     "name": "Lucid Group Inc. Common Stock",
-    "lastsale": "$2.54",
-    "netchange": "0.11",
-    "pctchange": "4.527%",
-    "volume": "94975423",
-    "marketCap": "7649683862.00",
+    "lastsale": "$2.58",
+    "netchange": "0.04",
+    "pctchange": "1.575%",
+    "volume": "61109289",
+    "marketCap": "7770151325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -28310,11 +28268,11 @@
   {
     "symbol": "LCNB",
     "name": "LCNB Corporation Common Stock",
-    "lastsale": "$16.86",
-    "netchange": "0.05",
-    "pctchange": "0.297%",
-    "volume": "10547",
-    "marketCap": "237900282.00",
+    "lastsale": "$17.01",
+    "netchange": "0.15",
+    "pctchange": "0.89%",
+    "volume": "14185",
+    "marketCap": "240016832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -28324,11 +28282,11 @@
   {
     "symbol": "LCUT",
     "name": "Lifetime Brands Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.20",
-    "pctchange": "3.175%",
-    "volume": "39883",
-    "marketCap": "144018778.00",
+    "lastsale": "$6.40",
+    "netchange": "-0.10",
+    "pctchange": "-1.538%",
+    "volume": "23113",
+    "marketCap": "141803104.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -28338,11 +28296,11 @@
   {
     "symbol": "LDTC",
     "name": "LeddarTech Holdings Inc. Common Shares",
-    "lastsale": "$1.62",
-    "netchange": "-0.19",
-    "pctchange": "-10.497%",
-    "volume": "9183206",
-    "marketCap": "46608991.00",
+    "lastsale": "$1.88",
+    "netchange": "0.26",
+    "pctchange": "16.049%",
+    "volume": "17441257",
+    "marketCap": "54089446.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28352,11 +28310,11 @@
   {
     "symbol": "LDTCW",
     "name": "LeddarTech Holdings Inc. Warrants",
-    "lastsale": "$0.0703",
-    "netchange": "-0.0097",
-    "pctchange": "-12.125%",
-    "volume": "106377",
-    "marketCap": "2022600.00",
+    "lastsale": "$0.0806",
+    "netchange": "0.0103",
+    "pctchange": "14.651%",
+    "volume": "131182",
+    "marketCap": "2318941.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -28366,11 +28324,11 @@
   {
     "symbol": "LDWY",
     "name": "Lendway Inc. Common Stock (DE)",
-    "lastsale": "$4.27",
-    "netchange": "0.01",
-    "pctchange": "0.235%",
-    "volume": "1786",
-    "marketCap": "7556188.00",
+    "lastsale": "$4.24",
+    "netchange": "-0.03",
+    "pctchange": "-0.703%",
+    "volume": "4706",
+    "marketCap": "7503100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -28380,11 +28338,11 @@
   {
     "symbol": "LE",
     "name": "Lands' End Inc. Common Stock",
-    "lastsale": "$14.29",
-    "netchange": "-0.90",
-    "pctchange": "-5.925%",
-    "volume": "101831",
-    "marketCap": "441984541.00",
+    "lastsale": "$14.24",
+    "netchange": "-0.05",
+    "pctchange": "-0.35%",
+    "volume": "104493",
+    "marketCap": "440438059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -28394,11 +28352,11 @@
   {
     "symbol": "LECO",
     "name": "Lincoln Electric Holdings Inc. Common Shares",
-    "lastsale": "$207.63",
-    "netchange": "-1.45",
-    "pctchange": "-0.694%",
-    "volume": "228584",
-    "marketCap": "11715689477.00",
+    "lastsale": "$203.80",
+    "netchange": "-3.83",
+    "pctchange": "-1.845%",
+    "volume": "207655",
+    "marketCap": "11499578651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28408,11 +28366,11 @@
   {
     "symbol": "LEDS",
     "name": "SemiLEDS Corporation Common Stock",
-    "lastsale": "$1.45",
-    "netchange": "0.07",
-    "pctchange": "5.072%",
-    "volume": "89259",
-    "marketCap": "10457020.00",
+    "lastsale": "$1.4763",
+    "netchange": "0.0263",
+    "pctchange": "1.814%",
+    "volume": "405948",
+    "marketCap": "10646689.00",
     "country": "Taiwan",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -28422,11 +28380,11 @@
   {
     "symbol": "LEE",
     "name": "Lee Enterprises Incorporated Common Stock",
-    "lastsale": "$16.55",
-    "netchange": "-0.10",
-    "pctchange": "-0.601%",
-    "volume": "71139",
-    "marketCap": "102453669.00",
+    "lastsale": "$16.16",
+    "netchange": "-0.39",
+    "pctchange": "-2.356%",
+    "volume": "15875",
+    "marketCap": "100039353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -28436,11 +28394,11 @@
   {
     "symbol": "LEGH",
     "name": "Legacy Housing Corporation Common Stock (TX)",
-    "lastsale": "$25.66",
-    "netchange": "-0.09",
-    "pctchange": "-0.35%",
-    "volume": "60644",
-    "marketCap": "619902260.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.25",
+    "pctchange": "-0.974%",
+    "volume": "52814",
+    "marketCap": "613862683.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -28450,11 +28408,11 @@
   {
     "symbol": "LEGN",
     "name": "Legend Biotech Corporation American Depositary Shares",
-    "lastsale": "$35.49",
-    "netchange": "-0.35",
-    "pctchange": "-0.977%",
-    "volume": "1422908",
-    "marketCap": "6456022632.00",
+    "lastsale": "$35.12",
+    "netchange": "-0.37",
+    "pctchange": "-1.043%",
+    "volume": "893610",
+    "marketCap": "6388715549.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28464,11 +28422,11 @@
   {
     "symbol": "LENZ",
     "name": "LENZ Therapeutics Inc. Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "-2.24",
-    "pctchange": "-6.784%",
-    "volume": "148565",
-    "marketCap": "846477456.00",
+    "lastsale": "$30.97",
+    "netchange": "0.19",
+    "pctchange": "0.617%",
+    "volume": "85418",
+    "marketCap": "851702625.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28479,9 +28437,9 @@
     "symbol": "LESL",
     "name": "Leslie's Inc. Common Stock",
     "lastsale": "$2.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.813%",
-    "volume": "5217603",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5653616",
     "marketCap": "451325082.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -28492,11 +28450,11 @@
   {
     "symbol": "LEXX",
     "name": "Lexaria Bioscience Corp. Common Stock",
-    "lastsale": "$2.26",
-    "netchange": "-0.08",
-    "pctchange": "-3.419%",
-    "volume": "235883",
-    "marketCap": "35731063.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.885%",
+    "volume": "238037",
+    "marketCap": "35414859.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28506,11 +28464,11 @@
   {
     "symbol": "LEXXW",
     "name": "Lexaria Bioscience Corp. Warrant",
-    "lastsale": "$0.75",
-    "netchange": "0.045",
-    "pctchange": "6.383%",
-    "volume": "1797",
-    "marketCap": "11857654.00",
+    "lastsale": "$0.78",
+    "netchange": "0.03",
+    "pctchange": "4.00%",
+    "volume": "316",
+    "marketCap": "12331960.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28520,11 +28478,11 @@
   {
     "symbol": "LFCR",
     "name": "Lifecore Biomedical Inc. Common Stock",
-    "lastsale": "$7.58",
-    "netchange": "-0.18",
-    "pctchange": "-2.32%",
-    "volume": "181489",
-    "marketCap": "234208773.00",
+    "lastsale": "$7.61",
+    "netchange": "0.03",
+    "pctchange": "0.396%",
+    "volume": "141778",
+    "marketCap": "235135721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28534,11 +28492,11 @@
   {
     "symbol": "LFLY",
     "name": "Leafly Holdings Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "0.01",
-    "pctchange": "0.752%",
-    "volume": "45598",
-    "marketCap": "4119431.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.06",
+    "pctchange": "-4.478%",
+    "volume": "30106",
+    "marketCap": "3934979.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28548,11 +28506,11 @@
   {
     "symbol": "LFLYW",
     "name": "Leafly Holdings Inc. Warrant",
-    "lastsale": "$0.0199",
-    "netchange": "-0.0001",
-    "pctchange": "-0.50%",
-    "volume": "22973",
-    "marketCap": "61177.00",
+    "lastsale": "$0.0212",
+    "netchange": "0.0013",
+    "pctchange": "6.533%",
+    "volume": "3149",
+    "marketCap": "65173.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -28562,11 +28520,11 @@
   {
     "symbol": "LFMD",
     "name": "LifeMD Inc. Common Stock",
-    "lastsale": "$5.57",
-    "netchange": "-0.04",
-    "pctchange": "-0.713%",
-    "volume": "315279",
-    "marketCap": "241248492.00",
+    "lastsale": "$5.69",
+    "netchange": "0.12",
+    "pctchange": "2.154%",
+    "volume": "284138",
+    "marketCap": "246445946.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28576,11 +28534,11 @@
   {
     "symbol": "LFMDP",
     "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.58",
-    "netchange": "-0.42",
-    "pctchange": "-1.826%",
-    "volume": "435",
-    "marketCap": "977987602.00",
+    "lastsale": "$22.5141",
+    "netchange": "-0.0659",
+    "pctchange": "-0.292%",
+    "volume": "252",
+    "marketCap": "975133333.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -28590,11 +28548,11 @@
   {
     "symbol": "LFST",
     "name": "LifeStance Health Group Inc. Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "0.03",
-    "pctchange": "0.417%",
-    "volume": "646497",
-    "marketCap": "2762661493.00",
+    "lastsale": "$7.17",
+    "netchange": "-0.05",
+    "pctchange": "-0.693%",
+    "volume": "1128756",
+    "marketCap": "2743529488.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -28604,11 +28562,11 @@
   {
     "symbol": "LFUS",
     "name": "Littelfuse Inc. Common Stock",
-    "lastsale": "$248.79",
-    "netchange": "-3.00",
-    "pctchange": "-1.191%",
-    "volume": "81741",
-    "marketCap": "6173645979.00",
+    "lastsale": "$246.30",
+    "netchange": "-2.49",
+    "pctchange": "-1.001%",
+    "volume": "77170",
+    "marketCap": "6111857408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -28618,11 +28576,11 @@
   {
     "symbol": "LFVN",
     "name": "Lifevantage Corporation Common Stock (Delaware)",
-    "lastsale": "$15.10",
-    "netchange": "-0.15",
-    "pctchange": "-0.984%",
-    "volume": "42697",
-    "marketCap": "189130958.00",
+    "lastsale": "$16.04",
+    "netchange": "0.94",
+    "pctchange": "6.225%",
+    "volume": "85119",
+    "marketCap": "200904673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28632,11 +28590,11 @@
   {
     "symbol": "LFWD",
     "name": "Lifeward Ltd. Ordinary Shares",
-    "lastsale": "$1.705",
-    "netchange": "-0.165",
-    "pctchange": "-8.824%",
-    "volume": "90482",
-    "marketCap": "15017884.00",
+    "lastsale": "$1.65",
+    "netchange": "-0.055",
+    "pctchange": "-3.226%",
+    "volume": "69820",
+    "marketCap": "14533436.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -28646,11 +28604,11 @@
   {
     "symbol": "LGCB",
     "name": "Linkage Global Inc. Class A Ordinary Shares",
-    "lastsale": "$0.1919",
-    "netchange": "-0.0131",
-    "pctchange": "-6.39%",
-    "volume": "94872",
-    "marketCap": "4125850.00",
+    "lastsale": "$0.191",
+    "netchange": "-0.0009",
+    "pctchange": "-0.469%",
+    "volume": "98631",
+    "marketCap": "4106500.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Catalog/Specialty Distribution",
@@ -28660,11 +28618,11 @@
   {
     "symbol": "LGCL",
     "name": "Lucas GC Limited Ordinary Shares",
-    "lastsale": "$0.612",
-    "netchange": "-0.018",
-    "pctchange": "-2.857%",
-    "volume": "104232",
-    "marketCap": "48692740.00",
+    "lastsale": "$0.5943",
+    "netchange": "-0.0177",
+    "pctchange": "-2.892%",
+    "volume": "40308",
+    "marketCap": "47284469.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -28674,11 +28632,11 @@
   {
     "symbol": "LGHL",
     "name": "Lion Group Holding Ltd. American Depositary Share",
-    "lastsale": "$0.155",
-    "netchange": "-0.005",
-    "pctchange": "-3.125%",
-    "volume": "368319",
-    "marketCap": "629591.00",
+    "lastsale": "$0.1315",
+    "netchange": "-0.0235",
+    "pctchange": "-15.161%",
+    "volume": "1520653",
+    "marketCap": "534137.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28688,11 +28646,11 @@
   {
     "symbol": "LGHLW",
     "name": "Lion Group Holding Ltd. Warrant",
-    "lastsale": "$0.0076",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9020",
-    "marketCap": "30870.00",
+    "lastsale": "$0.0077",
+    "netchange": "0.0001",
+    "pctchange": "1.316%",
+    "volume": "1108",
+    "marketCap": "31276.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -28702,11 +28660,11 @@
   {
     "symbol": "LGIH",
     "name": "LGI Homes Inc. Common Stock",
-    "lastsale": "$102.39",
-    "netchange": "-2.12",
-    "pctchange": "-2.029%",
-    "volume": "177468",
-    "marketCap": "2407546036.00",
+    "lastsale": "$99.85",
+    "netchange": "-2.54",
+    "pctchange": "-2.481%",
+    "volume": "306546",
+    "marketCap": "2347821777.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -28716,11 +28674,11 @@
   {
     "symbol": "LGMK",
     "name": "LogicMark Inc. Common Stock (NV)",
-    "lastsale": "$1.76",
-    "netchange": "-0.02",
-    "pctchange": "-1.124%",
-    "volume": "133905",
-    "marketCap": "3254015.00",
+    "lastsale": "$1.69",
+    "netchange": "-0.07",
+    "pctchange": "-3.977%",
+    "volume": "227433",
+    "marketCap": "3124594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -28730,11 +28688,11 @@
   {
     "symbol": "LGND",
     "name": "Ligand Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$113.51",
-    "netchange": "-6.85",
-    "pctchange": "-5.691%",
-    "volume": "106485",
-    "marketCap": "2144813789.00",
+    "lastsale": "$116.91",
+    "netchange": "3.40",
+    "pctchange": "2.995%",
+    "volume": "107185",
+    "marketCap": "2209058057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28744,11 +28702,11 @@
   {
     "symbol": "LGO",
     "name": "Largo Inc. Common Shares",
-    "lastsale": "$1.98",
-    "netchange": "-0.05",
-    "pctchange": "-2.463%",
-    "volume": "71086",
-    "marketCap": "126939780.00",
+    "lastsale": "$1.94",
+    "netchange": "-0.04",
+    "pctchange": "-2.02%",
+    "volume": "149764",
+    "marketCap": "124375340.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -28758,11 +28716,11 @@
   {
     "symbol": "LGTY",
     "name": "Logility Supply Chain Solutions Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.42",
-    "pctchange": "-3.523%",
-    "volume": "330692",
-    "marketCap": "387320679.00",
+    "lastsale": "$11.40",
+    "netchange": "-0.10",
+    "pctchange": "-0.87%",
+    "volume": "177916",
+    "marketCap": "383952673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -28773,9 +28731,9 @@
     "symbol": "LGVN",
     "name": "Longeveron Inc. Class A Common Stock",
     "lastsale": "$1.86",
-    "netchange": "-0.10",
-    "pctchange": "-5.102%",
-    "volume": "260900",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "180230",
     "marketCap": "27596402.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -28786,11 +28744,11 @@
   {
     "symbol": "LI",
     "name": "Li Auto Inc. American Depositary Shares",
-    "lastsale": "$22.79",
-    "netchange": "-0.02",
-    "pctchange": "-0.088%",
-    "volume": "4377049",
-    "marketCap": "23863640660.00",
+    "lastsale": "$22.20",
+    "netchange": "-0.59",
+    "pctchange": "-2.589%",
+    "volume": "4487298",
+    "marketCap": "23245845663.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -28800,11 +28758,11 @@
   {
     "symbol": "LICN",
     "name": "Lichen China Limited Class A Ordinary Shares",
-    "lastsale": "$0.1959",
-    "netchange": "-0.0687",
-    "pctchange": "-25.964%",
-    "volume": "80804060",
-    "marketCap": "5632125.00",
+    "lastsale": "$0.1839",
+    "netchange": "-0.012",
+    "pctchange": "-6.126%",
+    "volume": "36409094",
+    "marketCap": "5287125.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Professional Services",
@@ -28814,11 +28772,11 @@
   {
     "symbol": "LIDR",
     "name": "AEye Inc. Class A Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.14",
-    "pctchange": "-10.853%",
-    "volume": "492874",
-    "marketCap": "10503120.00",
+    "lastsale": "$1.115",
+    "netchange": "-0.035",
+    "pctchange": "-3.043%",
+    "volume": "332918",
+    "marketCap": "10183460.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28828,11 +28786,11 @@
   {
     "symbol": "LIDRW",
     "name": "AEye Inc. Warrant",
-    "lastsale": "$0.0167",
-    "netchange": "-0.0013",
-    "pctchange": "-7.222%",
-    "volume": "78300",
-    "marketCap": "152524.00",
+    "lastsale": "$0.013",
+    "netchange": "-0.0037",
+    "pctchange": "-22.156%",
+    "volume": "57301",
+    "marketCap": "118731.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Parts:O.E.M.",
@@ -28842,11 +28800,11 @@
   {
     "symbol": "LIEN",
     "name": "Chicago Atlantic BDC Inc. Common Stock",
-    "lastsale": "$12.77",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "1345",
-    "marketCap": "291416087.00",
+    "lastsale": "$12.7817",
+    "netchange": "0.0117",
+    "pctchange": "0.092%",
+    "volume": "717",
+    "marketCap": "291683085.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28856,11 +28814,11 @@
   {
     "symbol": "LIF",
     "name": "Life360 Inc. Common Stock",
-    "lastsale": "$43.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.046%",
-    "volume": "228752",
-    "marketCap": "3247995969.00",
+    "lastsale": "$43.81",
+    "netchange": "0.31",
+    "pctchange": "0.713%",
+    "volume": "252048",
+    "marketCap": "3271142607.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -28870,11 +28828,11 @@
   {
     "symbol": "LILA",
     "name": "Liberty Latin America Ltd. Class A Common Stock",
-    "lastsale": "$6.77",
-    "netchange": "-0.17",
-    "pctchange": "-2.45%",
-    "volume": "460477",
-    "marketCap": "1331659000.00",
+    "lastsale": "$6.71",
+    "netchange": "-0.06",
+    "pctchange": "-0.886%",
+    "volume": "244129",
+    "marketCap": "1319857000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28884,11 +28842,11 @@
   {
     "symbol": "LILAK",
     "name": "Liberty Latin America Ltd. Class C Common Stock",
-    "lastsale": "$6.74",
-    "netchange": "-0.18",
-    "pctchange": "-2.601%",
-    "volume": "1277164",
-    "marketCap": "1325758000.00",
+    "lastsale": "$6.67",
+    "netchange": "-0.07",
+    "pctchange": "-1.039%",
+    "volume": "842979",
+    "marketCap": "1311989000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -28898,11 +28856,11 @@
   {
     "symbol": "LIN",
     "name": "Linde plc Ordinary Shares",
-    "lastsale": "$438.50",
-    "netchange": "-2.03",
-    "pctchange": "-0.461%",
-    "volume": "1717639",
-    "marketCap": "208795240466.00",
+    "lastsale": "$435.30",
+    "netchange": "-3.20",
+    "pctchange": "-0.73%",
+    "volume": "2254159",
+    "marketCap": "207271535176.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28912,11 +28870,11 @@
   {
     "symbol": "LINC",
     "name": "Lincoln Educational Services Corporation Common Stock",
-    "lastsale": "$16.24",
-    "netchange": "-0.11",
-    "pctchange": "-0.673%",
-    "volume": "49768",
-    "marketCap": "511221672.00",
+    "lastsale": "$16.01",
+    "netchange": "-0.23",
+    "pctchange": "-1.416%",
+    "volume": "41894",
+    "marketCap": "503981464.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Other Consumer Services",
@@ -28926,11 +28884,11 @@
   {
     "symbol": "LIND",
     "name": "Lindblad Expeditions Holdings Inc. Common Stock",
-    "lastsale": "$11.69",
-    "netchange": "-0.40",
-    "pctchange": "-3.309%",
-    "volume": "222824",
-    "marketCap": "637150170.00",
+    "lastsale": "$11.76",
+    "netchange": "0.07",
+    "pctchange": "0.599%",
+    "volume": "182674",
+    "marketCap": "640965441.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Transportation Services",
@@ -28940,11 +28898,11 @@
   {
     "symbol": "LINE",
     "name": "Lineage Inc. Common Stock",
-    "lastsale": "$62.36",
-    "netchange": "-0.44",
-    "pctchange": "-0.701%",
-    "volume": "553977",
-    "marketCap": "14243755483.00",
+    "lastsale": "$62.02",
+    "netchange": "-0.34",
+    "pctchange": "-0.545%",
+    "volume": "969861",
+    "marketCap": "14166095495.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -28954,11 +28912,11 @@
   {
     "symbol": "LINK",
     "name": "Interlink Electronics Inc. Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "-0.55",
-    "pctchange": "-8.488%",
-    "volume": "71121",
-    "marketCap": "58494789.00",
+    "lastsale": "$5.01",
+    "netchange": "-0.92",
+    "pctchange": "-15.514%",
+    "volume": "72076",
+    "marketCap": "49419712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -28968,11 +28926,11 @@
   {
     "symbol": "LION",
     "name": "Lionsgate Studios Corp. Common Shares",
-    "lastsale": "$6.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "158515",
-    "marketCap": "2014994944.00",
+    "lastsale": "$7.19",
+    "netchange": "0.21",
+    "pctchange": "3.009%",
+    "volume": "341433",
+    "marketCap": "2075618001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -28982,11 +28940,11 @@
   {
     "symbol": "LIPO",
     "name": "Lipella Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.58",
-    "netchange": "-0.44",
-    "pctchange": "-14.57%",
-    "volume": "106702",
-    "marketCap": "3119011.00",
+    "lastsale": "$2.54",
+    "netchange": "-0.04",
+    "pctchange": "-1.55%",
+    "volume": "32455",
+    "marketCap": "3070654.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28996,11 +28954,11 @@
   {
     "symbol": "LIQT",
     "name": "LiqTech International Inc. Common Stock",
-    "lastsale": "$1.95",
-    "netchange": "-0.05",
-    "pctchange": "-2.50%",
-    "volume": "33163",
-    "marketCap": "18426332.00",
+    "lastsale": "$1.96",
+    "netchange": "0.01",
+    "pctchange": "0.513%",
+    "volume": "30934",
+    "marketCap": "18520826.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -29010,11 +28968,11 @@
   {
     "symbol": "LITE",
     "name": "Lumentum Holdings Inc. Common Stock",
-    "lastsale": "$90.75",
-    "netchange": "2.55",
-    "pctchange": "2.891%",
-    "volume": "1836111",
-    "marketCap": "6234525000.00",
+    "lastsale": "$92.92",
+    "netchange": "2.17",
+    "pctchange": "2.391%",
+    "volume": "1427827",
+    "marketCap": "6383604000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -29024,11 +28982,11 @@
   {
     "symbol": "LITM",
     "name": "Snow Lake Resources Ltd. Common Shares",
-    "lastsale": "$0.158",
-    "netchange": "-0.0072",
-    "pctchange": "-4.358%",
-    "volume": "3532812",
-    "marketCap": "4071038.00",
+    "lastsale": "$0.164",
+    "netchange": "0.006",
+    "pctchange": "3.797%",
+    "volume": "3287195",
+    "marketCap": "4225635.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Other Metals and Minerals",
@@ -29038,11 +28996,11 @@
   {
     "symbol": "LIVE",
     "name": "Live Ventures Incorporated Common Stock",
-    "lastsale": "$9.83",
-    "netchange": "-0.19",
-    "pctchange": "-1.896%",
-    "volume": "4243",
-    "marketCap": "30783952.00",
+    "lastsale": "$9.99",
+    "netchange": "0.16",
+    "pctchange": "1.628%",
+    "volume": "713",
+    "marketCap": "31285014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -29052,11 +29010,11 @@
   {
     "symbol": "LIVN",
     "name": "LivaNova PLC Ordinary Shares",
-    "lastsale": "$52.11",
-    "netchange": "0.62",
-    "pctchange": "1.204%",
-    "volume": "1176702",
-    "marketCap": "2829616512.00",
+    "lastsale": "$51.50",
+    "netchange": "-0.61",
+    "pctchange": "-1.171%",
+    "volume": "515221",
+    "marketCap": "2796493003.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -29066,11 +29024,11 @@
   {
     "symbol": "LIXT",
     "name": "Lixte Biotechnology Holdings Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.04",
-    "pctchange": "-2.051%",
-    "volume": "14016",
-    "marketCap": "4296144.00",
+    "lastsale": "$1.9851",
+    "netchange": "0.0751",
+    "pctchange": "3.932%",
+    "volume": "1264",
+    "marketCap": "4465066.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29080,11 +29038,11 @@
   {
     "symbol": "LIXTW",
     "name": "Lixte Biotechnology Holdings Inc. Warrants",
-    "lastsale": "$0.0209",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7",
-    "marketCap": "47010.00",
+    "lastsale": "$0.021",
+    "netchange": "0.0001",
+    "pctchange": "0.478%",
+    "volume": "241",
+    "marketCap": "47235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29095,9 +29053,9 @@
     "symbol": "LKCO",
     "name": "Luokung Technology Corp Ordinary Shares",
     "lastsale": "$1.71",
-    "netchange": "-0.06",
-    "pctchange": "-3.39%",
-    "volume": "11620",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7366",
     "marketCap": "4171933.00",
     "country": "China",
     "ipoyear": "",
@@ -29108,11 +29066,11 @@
   {
     "symbol": "LKFN",
     "name": "Lakeland Financial Corporation Common Stock",
-    "lastsale": "$73.02",
-    "netchange": "-1.00",
-    "pctchange": "-1.351%",
-    "volume": "130020",
-    "marketCap": "1862454254.00",
+    "lastsale": "$72.76",
+    "netchange": "-0.26",
+    "pctchange": "-0.356%",
+    "volume": "110619",
+    "marketCap": "1855822672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29122,11 +29080,11 @@
   {
     "symbol": "LKQ",
     "name": "LKQ Corporation Common Stock",
-    "lastsale": "$38.37",
-    "netchange": "-0.24",
-    "pctchange": "-0.622%",
-    "volume": "1899232",
-    "marketCap": "9974661977.00",
+    "lastsale": "$37.98",
+    "netchange": "-0.39",
+    "pctchange": "-1.016%",
+    "volume": "1495446",
+    "marketCap": "9873277610.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Motor Vehicles",
@@ -29136,11 +29094,11 @@
   {
     "symbol": "LLYVA",
     "name": "Liberty Media Corporation Series A Liberty Live Common Stock",
-    "lastsale": "$70.02",
-    "netchange": "0.42",
-    "pctchange": "0.603%",
-    "volume": "139516",
-    "marketCap": "6423510234.00",
+    "lastsale": "$69.05",
+    "netchange": "-0.97",
+    "pctchange": "-1.385%",
+    "volume": "113763",
+    "marketCap": "6334524160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29150,11 +29108,11 @@
   {
     "symbol": "LLYVK",
     "name": "Liberty Media Corporation Series C Liberty Live Common Stock",
-    "lastsale": "$71.35",
-    "netchange": "0.51",
-    "pctchange": "0.72%",
-    "volume": "169505",
-    "marketCap": "6545522068.00",
+    "lastsale": "$70.52",
+    "netchange": "-0.83",
+    "pctchange": "-1.163%",
+    "volume": "222683",
+    "marketCap": "6469379345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -29164,11 +29122,11 @@
   {
     "symbol": "LMAT",
     "name": "LeMaitre Vascular Inc. Common Stock",
-    "lastsale": "$100.28",
-    "netchange": "-0.72",
-    "pctchange": "-0.713%",
-    "volume": "148810",
-    "marketCap": "2254697626.00",
+    "lastsale": "$100.69",
+    "netchange": "0.41",
+    "pctchange": "0.409%",
+    "volume": "183716",
+    "marketCap": "2263916074.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Medical/Dental Instruments",
@@ -29178,11 +29136,11 @@
   {
     "symbol": "LMB",
     "name": "Limbach Holdings Inc. Common Stock",
-    "lastsale": "$94.50",
-    "netchange": "-2.38",
-    "pctchange": "-2.457%",
-    "volume": "108965",
-    "marketCap": "1065308045.00",
+    "lastsale": "$94.33",
+    "netchange": "-0.17",
+    "pctchange": "-0.18%",
+    "volume": "70789",
+    "marketCap": "1063391617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -29192,11 +29150,11 @@
   {
     "symbol": "LMFA",
     "name": "LM Funding America Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.16",
-    "pctchange": "-5.517%",
-    "volume": "58479",
-    "marketCap": "9307895.00",
+    "lastsale": "$2.71",
+    "netchange": "-0.03",
+    "pctchange": "-1.095%",
+    "volume": "60165",
+    "marketCap": "9205984.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -29206,11 +29164,11 @@
   {
     "symbol": "LMNR",
     "name": "Limoneira Co Common Stock",
-    "lastsale": "$26.84",
-    "netchange": "-1.11",
-    "pctchange": "-3.971%",
-    "volume": "29406",
-    "marketCap": "484513023.00",
+    "lastsale": "$27.02",
+    "netchange": "0.18",
+    "pctchange": "0.671%",
+    "volume": "32929",
+    "marketCap": "487762365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -29220,11 +29178,11 @@
   {
     "symbol": "LNKB",
     "name": "LINKBANCORP Inc. Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "-0.03",
-    "pctchange": "-0.386%",
-    "volume": "22531",
-    "marketCap": "289246254.00",
+    "lastsale": "$7.72",
+    "netchange": "-0.02",
+    "pctchange": "-0.258%",
+    "volume": "13575",
+    "marketCap": "288498847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29235,9 +29193,9 @@
     "symbol": "LNKS",
     "name": "Linkers Industries Limited Class A Ordinary Shares",
     "lastsale": "$5.01",
-    "netchange": "0.76",
-    "pctchange": "17.882%",
-    "volume": "1365656",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "807895",
     "marketCap": "67384500.00",
     "country": "Malaysia",
     "ipoyear": "2024",
@@ -29248,11 +29206,11 @@
   {
     "symbol": "LNSR",
     "name": "LENSAR Inc. Common Stock",
-    "lastsale": "$7.71",
-    "netchange": "0.07",
-    "pctchange": "0.916%",
-    "volume": "35841",
-    "marketCap": "89550162.00",
+    "lastsale": "$7.55",
+    "netchange": "-0.16",
+    "pctchange": "-2.075%",
+    "volume": "25877",
+    "marketCap": "87691793.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -29262,11 +29220,11 @@
   {
     "symbol": "LNT",
     "name": "Alliant Energy Corporation Common Stock",
-    "lastsale": "$60.47",
-    "netchange": "0.06",
-    "pctchange": "0.099%",
-    "volume": "1264824",
-    "marketCap": "15516553745.00",
+    "lastsale": "$60.45",
+    "netchange": "-0.02",
+    "pctchange": "-0.033%",
+    "volume": "855918",
+    "marketCap": "15511421761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -29276,11 +29234,11 @@
   {
     "symbol": "LNTH",
     "name": "Lantheus Holdings Inc. Common Stock",
-    "lastsale": "$91.91",
-    "netchange": "0.51",
-    "pctchange": "0.558%",
-    "volume": "480581",
-    "marketCap": "6390211956.00",
+    "lastsale": "$93.02",
+    "netchange": "1.11",
+    "pctchange": "1.208%",
+    "volume": "1135200",
+    "marketCap": "6467386750.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -29290,11 +29248,11 @@
   {
     "symbol": "LNW",
     "name": "Light & Wonder Inc. Common Stock",
-    "lastsale": "$93.41",
-    "netchange": "0.24",
-    "pctchange": "0.258%",
-    "volume": "248326",
-    "marketCap": "8248839631.00",
+    "lastsale": "$91.59",
+    "netchange": "-1.82",
+    "pctchange": "-1.948%",
+    "volume": "319457",
+    "marketCap": "8088119279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -29304,11 +29262,11 @@
   {
     "symbol": "LNZA",
     "name": "LanzaTech Global Inc. Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.04",
-    "pctchange": "-3.846%",
-    "volume": "351446",
-    "marketCap": "197782055.00",
+    "lastsale": "$0.9751",
+    "netchange": "-0.0249",
+    "pctchange": "-2.49%",
+    "volume": "432172",
+    "marketCap": "192857282.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29318,11 +29276,11 @@
   {
     "symbol": "LNZAW",
     "name": "LanzaTech Global Inc. Warrant",
-    "lastsale": "$0.088",
-    "netchange": "0.0005",
-    "pctchange": "0.571%",
-    "volume": "30787",
-    "marketCap": "17404821.00",
+    "lastsale": "$0.085",
+    "netchange": "-0.003",
+    "pctchange": "-3.409%",
+    "volume": "2556",
+    "marketCap": "16811475.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -29332,11 +29290,11 @@
   {
     "symbol": "LOAN",
     "name": "Manhattan Bridge Capital Inc",
-    "lastsale": "$5.68",
-    "netchange": "0.09",
-    "pctchange": "1.61%",
-    "volume": "39510",
-    "marketCap": "64971538.00",
+    "lastsale": "$5.6493",
+    "netchange": "-0.0307",
+    "pctchange": "-0.54%",
+    "volume": "15366",
+    "marketCap": "64620371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29346,11 +29304,11 @@
   {
     "symbol": "LOBO",
     "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares",
-    "lastsale": "$2.1055",
-    "netchange": "-0.0935",
-    "pctchange": "-4.252%",
-    "volume": "3761",
-    "marketCap": "16380790.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.0155",
+    "pctchange": "-0.736%",
+    "volume": "4390",
+    "marketCap": "16260200.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -29360,11 +29318,11 @@
   {
     "symbol": "LOCO",
     "name": "El Pollo Loco Holdings Inc. Common Stock",
-    "lastsale": "$12.46",
-    "netchange": "-0.20",
-    "pctchange": "-1.58%",
-    "volume": "171718",
-    "marketCap": "373042756.00",
+    "lastsale": "$12.38",
+    "netchange": "-0.08",
+    "pctchange": "-0.642%",
+    "volume": "146706",
+    "marketCap": "370647618.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -29374,11 +29332,11 @@
   {
     "symbol": "LOGC",
     "name": "ContextLogic Inc. Class A Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "-0.24",
-    "pctchange": "-3.175%",
-    "volume": "270897",
-    "marketCap": "192406603.00",
+    "lastsale": "$7.49",
+    "netchange": "0.17",
+    "pctchange": "2.322%",
+    "volume": "185610",
+    "marketCap": "196875062.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -29388,11 +29346,11 @@
   {
     "symbol": "LOGI",
     "name": "Logitech International S.A. Ordinary Shares",
-    "lastsale": "$84.63",
-    "netchange": "-0.38",
-    "pctchange": "-0.447%",
-    "volume": "194173",
-    "marketCap": "13433972397.00",
+    "lastsale": "$84.39",
+    "netchange": "-0.24",
+    "pctchange": "-0.284%",
+    "volume": "273283",
+    "marketCap": "13395875347.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -29402,11 +29360,11 @@
   {
     "symbol": "LOOP",
     "name": "Loop Industries Inc. Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "-0.03",
-    "pctchange": "-2.381%",
-    "volume": "20468",
-    "marketCap": "58572923.00",
+    "lastsale": "$1.83",
+    "netchange": "0.60",
+    "pctchange": "48.78%",
+    "volume": "82519467",
+    "marketCap": "87145081.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29416,11 +29374,11 @@
   {
     "symbol": "LOPE",
     "name": "Grand Canyon Education Inc. Common Stock",
-    "lastsale": "$169.26",
-    "netchange": "-0.35",
-    "pctchange": "-0.206%",
-    "volume": "96996",
-    "marketCap": "4933214892.00",
+    "lastsale": "$166.79",
+    "netchange": "-2.47",
+    "pctchange": "-1.459%",
+    "volume": "110191",
+    "marketCap": "4861224813.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Other Consumer Services",
@@ -29430,10 +29388,10 @@
   {
     "symbol": "LOT",
     "name": "Lotus Technology Inc. American Depositary Shares",
-    "lastsale": "$3.57",
-    "netchange": "0.01",
-    "pctchange": "0.281%",
-    "volume": "131824",
+    "lastsale": "$3.41",
+    "netchange": "-0.16",
+    "pctchange": "-4.482%",
+    "volume": "141198",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "",
@@ -29444,11 +29402,11 @@
   {
     "symbol": "LOTWW",
     "name": "Lotus Technology Inc. Warrants",
-    "lastsale": "$0.2211",
-    "netchange": "-0.0089",
-    "pctchange": "-3.87%",
-    "volume": "200",
-    "marketCap": "541910540.00",
+    "lastsale": "$0.2197",
+    "netchange": "-0.0014",
+    "pctchange": "-0.633%",
+    "volume": "558",
+    "marketCap": "538479175.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -29458,11 +29416,11 @@
   {
     "symbol": "LOVE",
     "name": "The Lovesac Company Common Stock",
-    "lastsale": "$25.74",
-    "netchange": "-11.94",
-    "pctchange": "-31.688%",
-    "volume": "2585753",
-    "marketCap": "400480269.00",
+    "lastsale": "$26.34",
+    "netchange": "0.60",
+    "pctchange": "2.331%",
+    "volume": "898700",
+    "marketCap": "409815473.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Other Specialty Stores",
@@ -29472,10 +29430,10 @@
   {
     "symbol": "LPAA",
     "name": "Launch One Acquisition Corp. Class A Ordinary shares",
-    "lastsale": "$10.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "21184",
+    "lastsale": "$10.0386",
+    "netchange": "0.0086",
+    "pctchange": "0.086%",
+    "volume": "22938",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29486,10 +29444,10 @@
   {
     "symbol": "LPAAU",
     "name": "Launch One Acquisition Corp. Unit",
-    "lastsale": "$10.07",
-    "netchange": "-0.05",
-    "pctchange": "-0.494%",
-    "volume": "312",
+    "lastsale": "$10.08",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29500,10 +29458,10 @@
   {
     "symbol": "LPAAW",
     "name": "Launch One Acquisition Corp. Warrant",
-    "lastsale": "$0.15",
-    "netchange": "0.01",
-    "pctchange": "7.143%",
-    "volume": "2312",
+    "lastsale": "$0.1266",
+    "netchange": "-0.0234",
+    "pctchange": "-15.60%",
+    "volume": "8762",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29514,10 +29472,10 @@
   {
     "symbol": "LPBB",
     "name": "Launch Two Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$9.96",
-    "netchange": "-0.008",
-    "pctchange": "-0.08%",
-    "volume": "24095",
+    "lastsale": "$9.9583",
+    "netchange": "-0.0017",
+    "pctchange": "-0.017%",
+    "volume": "80955",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29531,7 +29489,7 @@
     "lastsale": "$10.05",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12104",
+    "volume": "49889",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29542,10 +29500,10 @@
   {
     "symbol": "LPBBW",
     "name": "Launch Two Acquisition Corp. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.0037",
-    "pctchange": "2.099%",
-    "volume": "6900",
+    "lastsale": "$0.173",
+    "netchange": "-0.007",
+    "pctchange": "-3.889%",
+    "volume": "956",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -29556,11 +29514,11 @@
   {
     "symbol": "LPCN",
     "name": "Lipocine Inc. Common Stock",
-    "lastsale": "$5.26",
-    "netchange": "-0.05",
-    "pctchange": "-0.942%",
-    "volume": "11962",
-    "marketCap": "28130164.00",
+    "lastsale": "$5.02",
+    "netchange": "-0.24",
+    "pctchange": "-4.563%",
+    "volume": "14129",
+    "marketCap": "26846659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29570,11 +29528,11 @@
   {
     "symbol": "LPLA",
     "name": "LPL Financial Holdings Inc. Common Stock",
-    "lastsale": "$330.10",
-    "netchange": "-0.43",
-    "pctchange": "-0.13%",
-    "volume": "379689",
-    "marketCap": "24717749028.00",
+    "lastsale": "$330.23",
+    "netchange": "0.13",
+    "pctchange": "0.039%",
+    "volume": "299163",
+    "marketCap": "24727483373.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29584,11 +29542,11 @@
   {
     "symbol": "LPRO",
     "name": "Open Lending Corporation Common Stock",
-    "lastsale": "$6.08",
-    "netchange": "-0.05",
-    "pctchange": "-0.816%",
-    "volume": "158501",
-    "marketCap": "725648006.00",
+    "lastsale": "$5.72",
+    "netchange": "-0.36",
+    "pctchange": "-5.921%",
+    "volume": "321102",
+    "marketCap": "682682006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -29598,11 +29556,11 @@
   {
     "symbol": "LPSN",
     "name": "LivePerson Inc. Common Stock",
-    "lastsale": "$0.8321",
-    "netchange": "-0.0226",
-    "pctchange": "-2.644%",
-    "volume": "739924",
-    "marketCap": "75595656.00",
+    "lastsale": "$0.7978",
+    "netchange": "-0.0343",
+    "pctchange": "-4.122%",
+    "volume": "1999170",
+    "marketCap": "72479527.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Software: Prepackaged Software",
@@ -29612,11 +29570,11 @@
   {
     "symbol": "LPTH",
     "name": "LightPath Technologies Inc. Class A Common Stock",
-    "lastsale": "$1.94",
-    "netchange": "0.01",
-    "pctchange": "0.518%",
-    "volume": "192862",
-    "marketCap": "76949881.00",
+    "lastsale": "$2.23",
+    "netchange": "0.29",
+    "pctchange": "14.948%",
+    "volume": "846869",
+    "marketCap": "88452698.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Semiconductors",
@@ -29626,11 +29584,11 @@
   {
     "symbol": "LPTX",
     "name": "Leap Therapeutics Inc. Common Stock",
-    "lastsale": "$3.13",
-    "netchange": "-0.17",
-    "pctchange": "-5.152%",
-    "volume": "290815",
-    "marketCap": "119935018.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.18",
+    "pctchange": "-5.751%",
+    "volume": "415029",
+    "marketCap": "113037796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29640,11 +29598,11 @@
   {
     "symbol": "LQDA",
     "name": "Liquidia Corporation Common Stock",
-    "lastsale": "$11.01",
-    "netchange": "0.07",
-    "pctchange": "0.64%",
-    "volume": "791928",
-    "marketCap": "931849197.00",
+    "lastsale": "$10.92",
+    "netchange": "-0.09",
+    "pctchange": "-0.817%",
+    "volume": "472472",
+    "marketCap": "924231901.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29654,11 +29612,11 @@
   {
     "symbol": "LQDT",
     "name": "Liquidity Services Inc. Common Stock",
-    "lastsale": "$33.66",
-    "netchange": "7.91",
-    "pctchange": "30.718%",
-    "volume": "1473397",
-    "marketCap": "1027720550.00",
+    "lastsale": "$35.54",
+    "netchange": "1.88",
+    "pctchange": "5.585%",
+    "volume": "1009318",
+    "marketCap": "1085121460.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -29668,11 +29626,11 @@
   {
     "symbol": "LQR",
     "name": "LQR House Inc. Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.03",
-    "pctchange": "-2.609%",
-    "volume": "68450",
-    "marketCap": "7872845.00",
+    "lastsale": "$1.15",
+    "netchange": "0.03",
+    "pctchange": "2.679%",
+    "volume": "172838",
+    "marketCap": "8083725.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Beverages (Production/Distribution)",
@@ -29682,11 +29640,11 @@
   {
     "symbol": "LRCX",
     "name": "Lam Research Corporation Common Stock",
-    "lastsale": "$75.58",
-    "netchange": "-2.65",
-    "pctchange": "-3.387%",
-    "volume": "8625322",
-    "marketCap": "97247652300.00",
+    "lastsale": "$76.26",
+    "netchange": "0.68",
+    "pctchange": "0.90%",
+    "volume": "10816218",
+    "marketCap": "98122598100.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Industrial Machinery/Components",
@@ -29696,11 +29654,11 @@
   {
     "symbol": "LRE",
     "name": "Lead Real Estate Co. Ltd American Depositary Shares",
-    "lastsale": "$2.14",
-    "netchange": "-0.05",
-    "pctchange": "-2.283%",
-    "volume": "2524",
-    "marketCap": "29193666.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.04",
+    "pctchange": "-1.869%",
+    "volume": "1985",
+    "marketCap": "28647990.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Homebuilding",
@@ -29710,11 +29668,11 @@
   {
     "symbol": "LRFC",
     "name": "Logan Ridge Finance Corporation Common Stock",
-    "lastsale": "$25.25",
-    "netchange": "0.39",
-    "pctchange": "1.569%",
-    "volume": "6281",
-    "marketCap": "67327938.00",
+    "lastsale": "$25.40",
+    "netchange": "0.15",
+    "pctchange": "0.594%",
+    "volume": "19023",
+    "marketCap": "67727906.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -29724,11 +29682,11 @@
   {
     "symbol": "LRHC",
     "name": "La Rosa Holdings Corp. Common Stock",
-    "lastsale": "$0.71",
-    "netchange": "0.03",
-    "pctchange": "4.412%",
-    "volume": "48565",
-    "marketCap": "14342633.00",
+    "lastsale": "$0.681",
+    "netchange": "-0.029",
+    "pctchange": "-4.085%",
+    "volume": "60303",
+    "marketCap": "13756807.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -29738,11 +29696,11 @@
   {
     "symbol": "LRMR",
     "name": "Larimar Therapeutics Inc. Common Stock",
-    "lastsale": "$6.11",
-    "netchange": "-0.39",
-    "pctchange": "-6.00%",
-    "volume": "1171938",
-    "marketCap": "389858497.00",
+    "lastsale": "$6.17",
+    "netchange": "0.06",
+    "pctchange": "0.982%",
+    "volume": "435255",
+    "marketCap": "393686895.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29752,11 +29710,11 @@
   {
     "symbol": "LSAK",
     "name": "Lesaka Technologies Inc. Common Stock",
-    "lastsale": "$5.11",
-    "netchange": "-0.19",
-    "pctchange": "-3.585%",
-    "volume": "47520",
-    "marketCap": "398675266.00",
+    "lastsale": "$5.12",
+    "netchange": "0.01",
+    "pctchange": "0.196%",
+    "volume": "36052",
+    "marketCap": "399455452.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29766,11 +29724,11 @@
   {
     "symbol": "LSB",
     "name": "LakeShore Biopharma Co. Ltd Ordinary Shares",
-    "lastsale": "$2.54",
-    "netchange": "-0.07",
-    "pctchange": "-2.682%",
-    "volume": "7136",
-    "marketCap": "48465110.00",
+    "lastsale": "$2.495",
+    "netchange": "-0.045",
+    "pctchange": "-1.772%",
+    "volume": "4597",
+    "marketCap": "47606476.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29781,9 +29739,9 @@
     "symbol": "LSBK",
     "name": "Lake Shore Bancorp Inc. Common Stock",
     "lastsale": "$13.84",
-    "netchange": "0.40",
-    "pctchange": "2.976%",
-    "volume": "106",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2107",
     "marketCap": "79400578.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -29794,11 +29752,11 @@
   {
     "symbol": "LSBPW",
     "name": "LakeShore Biopharma Co. Ltd Warrants",
-    "lastsale": "$0.0381",
-    "netchange": "-0.0018",
-    "pctchange": "-4.511%",
-    "volume": "2583",
-    "marketCap": "726977.00",
+    "lastsale": "$0.0398",
+    "netchange": "0.0017",
+    "pctchange": "4.462%",
+    "volume": "5200",
+    "marketCap": "759414.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29808,11 +29766,11 @@
   {
     "symbol": "LSCC",
     "name": "Lattice Semiconductor Corporation Common Stock",
-    "lastsale": "$62.46",
-    "netchange": "-0.545",
-    "pctchange": "-0.865%",
-    "volume": "984217",
-    "marketCap": "8617680652.00",
+    "lastsale": "$63.45",
+    "netchange": "0.99",
+    "pctchange": "1.585%",
+    "volume": "1825725",
+    "marketCap": "8754272132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -29822,11 +29780,11 @@
   {
     "symbol": "LSEA",
     "name": "Landsea Homes Corporation Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "-0.29",
-    "pctchange": "-2.799%",
-    "volume": "315775",
-    "marketCap": "365368632.00",
+    "lastsale": "$9.87",
+    "netchange": "-0.20",
+    "pctchange": "-1.986%",
+    "volume": "451345",
+    "marketCap": "358112055.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29836,11 +29794,11 @@
   {
     "symbol": "LSEAW",
     "name": "Landsea Homes Corporation Warrant",
-    "lastsale": "$0.1201",
-    "netchange": "-0.0169",
-    "pctchange": "-12.336%",
-    "volume": "189260",
-    "marketCap": "4356675.00",
+    "lastsale": "$0.1207",
+    "netchange": "0.0006",
+    "pctchange": "0.50%",
+    "volume": "73165",
+    "marketCap": "4378440.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Homebuilding",
@@ -29850,11 +29808,11 @@
   {
     "symbol": "LSH",
     "name": "Lakeside Holding Limited Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.14",
-    "pctchange": "-5.323%",
-    "volume": "41035",
-    "marketCap": "18675000.00",
+    "lastsale": "$2.4894",
+    "netchange": "-0.0006",
+    "pctchange": "-0.024%",
+    "volume": "8526",
+    "marketCap": "18670500.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -29864,11 +29822,11 @@
   {
     "symbol": "LSTA",
     "name": "Lisata Therapeutics Inc. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "0.11",
-    "pctchange": "4.198%",
-    "volume": "11313",
-    "marketCap": "22918085.00",
+    "lastsale": "$2.58",
+    "netchange": "-0.15",
+    "pctchange": "-5.495%",
+    "volume": "8578",
+    "marketCap": "21658850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -29878,11 +29836,11 @@
   {
     "symbol": "LSTR",
     "name": "Landstar System Inc. Common Stock",
-    "lastsale": "$187.19",
-    "netchange": "-1.16",
-    "pctchange": "-0.616%",
-    "volume": "327676",
-    "marketCap": "6613642274.00",
+    "lastsale": "$185.27",
+    "netchange": "-1.92",
+    "pctchange": "-1.026%",
+    "volume": "276619",
+    "marketCap": "6545806422.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Trucking Freight/Courier Services",
@@ -29892,11 +29850,11 @@
   {
     "symbol": "LTBR",
     "name": "Lightbridge Corporation Common Stock",
-    "lastsale": "$5.21",
-    "netchange": "-0.51",
-    "pctchange": "-8.916%",
-    "volume": "569175",
-    "marketCap": "82145559.00",
+    "lastsale": "$4.76",
+    "netchange": "-0.45",
+    "pctchange": "-8.637%",
+    "volume": "1183013",
+    "marketCap": "75050454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29906,11 +29864,11 @@
   {
     "symbol": "LTRN",
     "name": "Lantern Pharma Inc. Common Stock",
-    "lastsale": "$3.63",
-    "netchange": "-0.21",
-    "pctchange": "-5.469%",
-    "volume": "36548",
-    "marketCap": "39148552.00",
+    "lastsale": "$3.445",
+    "netchange": "-0.185",
+    "pctchange": "-5.096%",
+    "volume": "97216",
+    "marketCap": "37153378.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29920,11 +29878,11 @@
   {
     "symbol": "LTRX",
     "name": "Lantronix Inc. Common Stock",
-    "lastsale": "$3.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "417774",
-    "marketCap": "138895988.00",
+    "lastsale": "$3.44",
+    "netchange": "-0.17",
+    "pctchange": "-4.709%",
+    "volume": "409067",
+    "marketCap": "132355180.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Computer Communications Equipment",
@@ -29934,11 +29892,11 @@
   {
     "symbol": "LTRY",
     "name": "Lottery.com Inc. Common Stock",
-    "lastsale": "$0.3231",
-    "netchange": "0.011",
-    "pctchange": "3.525%",
-    "volume": "141721",
-    "marketCap": "2981617.00",
+    "lastsale": "$0.3177",
+    "netchange": "-0.0054",
+    "pctchange": "-1.671%",
+    "volume": "151464",
+    "marketCap": "2931785.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29948,11 +29906,11 @@
   {
     "symbol": "LTRYW",
     "name": "Lottery.com Inc. Warrants",
-    "lastsale": "$0.0093",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "30",
-    "marketCap": "85822.00",
+    "lastsale": "$0.0083",
+    "netchange": "-0.001",
+    "pctchange": "-10.753%",
+    "volume": "18096",
+    "marketCap": "76594.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -29962,11 +29920,11 @@
   {
     "symbol": "LUCD",
     "name": "Lucid Diagnostics Inc. Common Stock",
-    "lastsale": "$0.774",
-    "netchange": "0.0115",
-    "pctchange": "1.508%",
-    "volume": "518486",
-    "marketCap": "45931079.00",
+    "lastsale": "$0.7854",
+    "netchange": "0.0114",
+    "pctchange": "1.473%",
+    "volume": "710679",
+    "marketCap": "46607583.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -29976,11 +29934,11 @@
   {
     "symbol": "LUCY",
     "name": "Innovative Eyewear Inc. Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "-0.28",
-    "pctchange": "-4.531%",
-    "volume": "26020",
-    "marketCap": "14409263.00",
+    "lastsale": "$6.11",
+    "netchange": "0.21",
+    "pctchange": "3.559%",
+    "volume": "23663",
+    "marketCap": "14922135.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -29990,11 +29948,11 @@
   {
     "symbol": "LUCYW",
     "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27",
-    "lastsale": "$0.0475",
-    "netchange": "0.0092",
-    "pctchange": "24.021%",
-    "volume": "2504",
-    "marketCap": "116007.00",
+    "lastsale": "$0.044",
+    "netchange": "-0.0035",
+    "pctchange": "-7.368%",
+    "volume": "483",
+    "marketCap": "107459.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -30004,39 +29962,25 @@
   {
     "symbol": "LULU",
     "name": "lululemon athletica inc. Common Stock",
-    "lastsale": "$389.33",
-    "netchange": "-10.42",
-    "pctchange": "-2.607%",
-    "volume": "1569366",
-    "marketCap": "45422182692.00",
+    "lastsale": "$391.63",
+    "netchange": "2.30",
+    "pctchange": "0.591%",
+    "volume": "1441980",
+    "marketCap": "45690518089.00",
     "country": "Canada",
     "ipoyear": "2007",
     "industry": "Apparel",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/lulu"
   },
-  {
-    "symbol": "LUMO",
-    "name": "Lumos Pharma Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "481687",
-    "marketCap": "37535002.00",
-    "country": "United States",
-    "ipoyear": "2011",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/lumo"
-  },
   {
     "symbol": "LUNA",
     "name": "Luna Innovations Incorporated Common Stock",
-    "lastsale": "$1.765",
-    "netchange": "-0.045",
-    "pctchange": "-2.486%",
-    "volume": "122165",
-    "marketCap": "59937001.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.065",
+    "pctchange": "-3.683%",
+    "volume": "103189",
+    "marketCap": "57729690.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -30046,11 +29990,11 @@
   {
     "symbol": "LUNG",
     "name": "Pulmonx Corporation Common Stock",
-    "lastsale": "$6.05",
-    "netchange": "-0.34",
-    "pctchange": "-5.321%",
-    "volume": "402622",
-    "marketCap": "238901668.00",
+    "lastsale": "$6.10",
+    "netchange": "0.05",
+    "pctchange": "0.826%",
+    "volume": "418401",
+    "marketCap": "240876062.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30060,11 +30004,11 @@
   {
     "symbol": "LUNR",
     "name": "Intuitive Machines Inc. Class A Common Stock",
-    "lastsale": "$11.68",
-    "netchange": "0.02",
-    "pctchange": "0.172%",
-    "volume": "8632444",
-    "marketCap": "1639250554.00",
+    "lastsale": "$11.685",
+    "netchange": "0.005",
+    "pctchange": "0.043%",
+    "volume": "9314243",
+    "marketCap": "1639952288.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30074,11 +30018,11 @@
   {
     "symbol": "LUNRW",
     "name": "Intuitive Machines Inc. Warrants",
-    "lastsale": "$4.52",
-    "netchange": "-0.06",
-    "pctchange": "-1.31%",
-    "volume": "97587",
-    "marketCap": "634367509.00",
+    "lastsale": "$4.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.442%",
+    "volume": "73988",
+    "marketCap": "631560573.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -30088,11 +30032,11 @@
   {
     "symbol": "LUXH",
     "name": "LuxUrban Hotels Inc. Common Stock",
-    "lastsale": "$0.66",
-    "netchange": "-0.0598",
-    "pctchange": "-8.308%",
-    "volume": "73984",
-    "marketCap": "1491638.00",
+    "lastsale": "$0.62",
+    "netchange": "-0.04",
+    "pctchange": "-6.061%",
+    "volume": "369329",
+    "marketCap": "1401235.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -30103,9 +30047,9 @@
     "symbol": "LUXHP",
     "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$15.55",
-    "netchange": "-0.08",
-    "pctchange": "-0.512%",
-    "volume": "1236",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "135",
     "marketCap": "35143886.00",
     "country": "United States",
     "ipoyear": "",
@@ -30116,11 +30060,11 @@
   {
     "symbol": "LVLU",
     "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock",
-    "lastsale": "$1.01",
-    "netchange": "-0.04",
-    "pctchange": "-3.81%",
-    "volume": "69359",
-    "marketCap": "42451247.00",
+    "lastsale": "$1.08",
+    "netchange": "0.07",
+    "pctchange": "6.931%",
+    "volume": "62550",
+    "marketCap": "45393413.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -30130,11 +30074,11 @@
   {
     "symbol": "LVO",
     "name": "LiveOne Inc. Common Stock",
-    "lastsale": "$1.05",
-    "netchange": "-0.11",
-    "pctchange": "-9.483%",
-    "volume": "358353",
-    "marketCap": "100450022.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.03",
+    "pctchange": "-2.857%",
+    "volume": "282814",
+    "marketCap": "97580022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -30144,11 +30088,11 @@
   {
     "symbol": "LVRO",
     "name": "Lavoro Limited Class A Ordinary Shares",
-    "lastsale": "$5.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.198%",
-    "volume": "3394",
-    "marketCap": "587705978.00",
+    "lastsale": "$4.8288",
+    "netchange": "-0.2112",
+    "pctchange": "-4.19%",
+    "volume": "3016",
+    "marketCap": "563078299.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30172,11 +30116,11 @@
   {
     "symbol": "LVTX",
     "name": "LAVA Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$1.20",
-    "netchange": "-0.01",
-    "pctchange": "-0.826%",
-    "volume": "228932",
-    "marketCap": "31546904.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.09",
+    "pctchange": "-7.50%",
+    "volume": "157486",
+    "marketCap": "29180887.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30186,11 +30130,11 @@
   {
     "symbol": "LWAY",
     "name": "Lifeway Foods Inc. Common Stock",
-    "lastsale": "$24.19",
-    "netchange": "-0.21",
-    "pctchange": "-0.861%",
-    "volume": "34719",
-    "marketCap": "358410409.00",
+    "lastsale": "$24.45",
+    "netchange": "0.26",
+    "pctchange": "1.075%",
+    "volume": "63976",
+    "marketCap": "362262692.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -30200,11 +30144,11 @@
   {
     "symbol": "LWLG",
     "name": "Lightwave Logic Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "-0.185",
-    "pctchange": "-9.415%",
-    "volume": "1742853",
-    "marketCap": "217823906.00",
+    "lastsale": "$1.99",
+    "netchange": "0.21",
+    "pctchange": "11.798%",
+    "volume": "1139066",
+    "marketCap": "243522232.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -30214,11 +30158,11 @@
   {
     "symbol": "LX",
     "name": "LexinFintech Holdings Ltd. American Depositary Shares",
-    "lastsale": "$5.95",
-    "netchange": "-0.02",
-    "pctchange": "-0.335%",
-    "volume": "1837198",
-    "marketCap": "978256719.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.04",
+    "pctchange": "-0.672%",
+    "volume": "3243166",
+    "marketCap": "971680204.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -30229,9 +30173,9 @@
     "symbol": "LXEH",
     "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares",
     "lastsale": "$2.40",
-    "netchange": "-0.0098",
-    "pctchange": "-0.407%",
-    "volume": "2363",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3320",
     "marketCap": "2800008.00",
     "country": "China",
     "ipoyear": "2020",
@@ -30242,11 +30186,11 @@
   {
     "symbol": "LXEO",
     "name": "Lexeo Therapeutics Inc. Common Stock",
-    "lastsale": "$7.13",
-    "netchange": "-0.50",
-    "pctchange": "-6.553%",
-    "volume": "171805",
-    "marketCap": "235760202.00",
+    "lastsale": "$6.88",
+    "netchange": "-0.25",
+    "pctchange": "-3.506%",
+    "volume": "166301",
+    "marketCap": "227493715.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30256,11 +30200,11 @@
   {
     "symbol": "LXRX",
     "name": "Lexicon Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.8222",
-    "netchange": "-0.0677",
-    "pctchange": "-7.608%",
-    "volume": "8414253",
-    "marketCap": "297218965.00",
+    "lastsale": "$0.8103",
+    "netchange": "-0.0119",
+    "pctchange": "-1.447%",
+    "volume": "9363921",
+    "marketCap": "292917207.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30270,11 +30214,11 @@
   {
     "symbol": "LYEL",
     "name": "Lyell Immunopharma Inc. Common Stock",
-    "lastsale": "$0.7602",
-    "netchange": "-0.0898",
-    "pctchange": "-10.565%",
-    "volume": "1803512",
-    "marketCap": "212263511.00",
+    "lastsale": "$0.6738",
+    "netchange": "-0.0864",
+    "pctchange": "-11.365%",
+    "volume": "2930244",
+    "marketCap": "188138850.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30284,11 +30228,11 @@
   {
     "symbol": "LYFT",
     "name": "Lyft Inc. Class A Common Stock",
-    "lastsale": "$14.85",
-    "netchange": "-0.57",
-    "pctchange": "-3.696%",
-    "volume": "15345638",
-    "marketCap": "6160030193.00",
+    "lastsale": "$14.14",
+    "netchange": "-0.71",
+    "pctchange": "-4.781%",
+    "volume": "16038448",
+    "marketCap": "5865510231.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -30298,11 +30242,11 @@
   {
     "symbol": "LYRA",
     "name": "Lyra Therapeutics Inc. Common Stock",
-    "lastsale": "$0.202",
-    "netchange": "0.0064",
-    "pctchange": "3.272%",
-    "volume": "1491388",
-    "marketCap": "13222445.00",
+    "lastsale": "$0.1826",
+    "netchange": "-0.0194",
+    "pctchange": "-9.604%",
+    "volume": "1101482",
+    "marketCap": "11952567.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -30312,11 +30256,11 @@
   {
     "symbol": "LYT",
     "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares",
-    "lastsale": "$1.11",
-    "netchange": "-0.12",
-    "pctchange": "-9.756%",
-    "volume": "69245",
-    "marketCap": "2068194.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.03",
+    "pctchange": "-2.703%",
+    "volume": "93909",
+    "marketCap": "2012297.00",
     "country": "United Arab Emirates",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -30326,11 +30270,11 @@
   {
     "symbol": "LYTS",
     "name": "LSI Industries Inc. Common Stock",
-    "lastsale": "$20.30",
-    "netchange": "-0.11",
-    "pctchange": "-0.539%",
-    "volume": "71179",
-    "marketCap": "605717795.00",
+    "lastsale": "$20.12",
+    "netchange": "-0.18",
+    "pctchange": "-0.887%",
+    "volume": "85480",
+    "marketCap": "600346898.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Building Products",
@@ -30340,11 +30284,11 @@
   {
     "symbol": "LZ",
     "name": "LegalZoom.com Inc. Common Stock",
-    "lastsale": "$8.28",
-    "netchange": "-0.19",
-    "pctchange": "-2.243%",
-    "volume": "864431",
-    "marketCap": "1430967899.00",
+    "lastsale": "$8.07",
+    "netchange": "-0.21",
+    "pctchange": "-2.536%",
+    "volume": "1174092",
+    "marketCap": "1394675235.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -30354,10 +30298,10 @@
   {
     "symbol": "MACI",
     "name": "Melar Acquisition Corp. I Class A Ordinary Shares",
-    "lastsale": "$10.06",
-    "netchange": "-0.12",
-    "pctchange": "-1.179%",
-    "volume": "4162",
+    "lastsale": "$10.0714",
+    "netchange": "0.0114",
+    "pctchange": "0.113%",
+    "volume": "3907",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30368,10 +30312,10 @@
   {
     "symbol": "MACIW",
     "name": "Melar Acquisition Corp. I Warrant",
-    "lastsale": "$0.1217",
-    "netchange": "0.0089",
-    "pctchange": "7.89%",
-    "volume": "100",
+    "lastsale": "$0.113",
+    "netchange": "-0.0087",
+    "pctchange": "-7.149%",
+    "volume": "195",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30382,11 +30326,11 @@
   {
     "symbol": "MAMA",
     "name": "Mama's Creations Inc. Common Stock",
-    "lastsale": "$9.49",
-    "netchange": "0.03",
-    "pctchange": "0.317%",
-    "volume": "424593",
-    "marketCap": "356610409.00",
+    "lastsale": "$9.47",
+    "netchange": "-0.02",
+    "pctchange": "-0.211%",
+    "volume": "347223",
+    "marketCap": "355858859.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -30396,11 +30340,11 @@
   {
     "symbol": "MAMO",
     "name": "Massimo Group Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "0.03",
-    "pctchange": "1.064%",
-    "volume": "154439",
-    "marketCap": "117946654.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.21",
+    "pctchange": "-7.368%",
+    "volume": "164150",
+    "marketCap": "109255848.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -30410,11 +30354,11 @@
   {
     "symbol": "MANH",
     "name": "Manhattan Associates Inc. Common Stock",
-    "lastsale": "$309.78",
-    "netchange": "9.11",
-    "pctchange": "3.03%",
-    "volume": "416636",
-    "marketCap": "18919899929.00",
+    "lastsale": "$298.17",
+    "netchange": "-11.61",
+    "pctchange": "-3.748%",
+    "volume": "305700",
+    "marketCap": "18210815939.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -30424,11 +30368,11 @@
   {
     "symbol": "MAPS",
     "name": "WM Technology Inc. Class A Common Stock ",
-    "lastsale": "$1.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "708252",
-    "marketCap": "206364222.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.11",
+    "pctchange": "-8.148%",
+    "volume": "1465944",
+    "marketCap": "189549360.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30438,11 +30382,11 @@
   {
     "symbol": "MAPSW",
     "name": "WM Technology Inc. Warrants ",
-    "lastsale": "$0.0266",
-    "netchange": "-0.0038",
-    "pctchange": "-12.50%",
-    "volume": "50681",
-    "marketCap": "4066139.00",
+    "lastsale": "$0.0298",
+    "netchange": "0.0031",
+    "pctchange": "11.61%",
+    "volume": "2015",
+    "marketCap": "4555299.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -30452,11 +30396,11 @@
   {
     "symbol": "MAR",
     "name": "Marriott International Class A Common Stock",
-    "lastsale": "$289.99",
-    "netchange": "-1.74",
-    "pctchange": "-0.596%",
-    "volume": "1168026",
-    "marketCap": "80586316346.00",
+    "lastsale": "$287.08",
+    "netchange": "-2.91",
+    "pctchange": "-1.003%",
+    "volume": "797229",
+    "marketCap": "79777646459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -30466,11 +30410,11 @@
   {
     "symbol": "MARA",
     "name": "MARA Holdings Inc. Common Stock",
-    "lastsale": "$22.58",
-    "netchange": "-0.69",
-    "pctchange": "-2.965%",
-    "volume": "50468899",
-    "marketCap": "7266954976.00",
+    "lastsale": "$22.73",
+    "netchange": "0.15",
+    "pctchange": "0.664%",
+    "volume": "40310091",
+    "marketCap": "7315229700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -30481,9 +30425,9 @@
     "symbol": "MARPS",
     "name": "Marine Petroleum Trust Units of Beneficial Interest",
     "lastsale": "$3.81",
-    "netchange": "-0.045",
-    "pctchange": "-1.167%",
-    "volume": "988",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1380",
     "marketCap": "7620000.00",
     "country": "United States",
     "ipoyear": "",
@@ -30494,10 +30438,10 @@
   {
     "symbol": "MARX",
     "name": "Mars Acquisition Corp. Ordinary Shares",
-    "lastsale": "$6.60",
-    "netchange": "-0.64",
-    "pctchange": "-8.84%",
-    "volume": "14291",
+    "lastsale": "$6.83",
+    "netchange": "0.23",
+    "pctchange": "3.485%",
+    "volume": "10055",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30509,9 +30453,9 @@
     "symbol": "MARXR",
     "name": "Mars Acquisition Corp. Rights",
     "lastsale": "$0.38",
-    "netchange": "-0.02",
-    "pctchange": "-5.00%",
-    "volume": "42831",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30522,10 +30466,10 @@
   {
     "symbol": "MARXU",
     "name": "Mars Acquisition Corp. Unit",
-    "lastsale": "$7.71",
-    "netchange": "-1.01",
-    "pctchange": "-11.583%",
-    "volume": "21738",
+    "lastsale": "$7.30",
+    "netchange": "-0.41",
+    "pctchange": "-5.318%",
+    "volume": "22893",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -30536,11 +30480,11 @@
   {
     "symbol": "MASI",
     "name": "Masimo Corporation Common Stock",
-    "lastsale": "$175.08",
-    "netchange": "0.70",
-    "pctchange": "0.401%",
-    "volume": "350574",
-    "marketCap": "9373882295.00",
+    "lastsale": "$176.14",
+    "netchange": "1.06",
+    "pctchange": "0.605%",
+    "volume": "595516",
+    "marketCap": "9430635295.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -30550,11 +30494,11 @@
   {
     "symbol": "MASS",
     "name": "908 Devices Inc. Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.14",
-    "pctchange": "-6.195%",
-    "volume": "217032",
-    "marketCap": "73824412.00",
+    "lastsale": "$2.08",
+    "netchange": "-0.04",
+    "pctchange": "-1.887%",
+    "volume": "193300",
+    "marketCap": "72431499.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -30564,11 +30508,11 @@
   {
     "symbol": "MAT",
     "name": "Mattel Inc. Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "0.13",
-    "pctchange": "0.677%",
-    "volume": "1601883",
-    "marketCap": "6508908000.00",
+    "lastsale": "$18.87",
+    "netchange": "-0.45",
+    "pctchange": "-2.329%",
+    "volume": "2103933",
+    "marketCap": "6357303000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -30578,11 +30522,11 @@
   {
     "symbol": "MATH",
     "name": "Metalpha Technology Holding Limited Ordinary Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.025",
-    "pctchange": "-2.392%",
-    "volume": "53922",
-    "marketCap": "39140838.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.02",
+    "pctchange": "-1.961%",
+    "volume": "18650",
+    "marketCap": "38373371.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance/Investors Services",
@@ -30592,11 +30536,11 @@
   {
     "symbol": "MATW",
     "name": "Matthews International Corporation Class A Common Stock",
-    "lastsale": "$30.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "114765",
-    "marketCap": "929397682.00",
+    "lastsale": "$30.26",
+    "netchange": "-0.11",
+    "pctchange": "-0.362%",
+    "volume": "91789",
+    "marketCap": "926031408.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30606,11 +30550,11 @@
   {
     "symbol": "MAXN",
     "name": "Maxeon Solar Technologies Ltd. Ordinary Shares",
-    "lastsale": "$5.74",
-    "netchange": "-0.595",
-    "pctchange": "-9.392%",
-    "volume": "715296",
-    "marketCap": "81342051.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.24",
+    "pctchange": "-4.181%",
+    "volume": "508724",
+    "marketCap": "77940990.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -30620,11 +30564,11 @@
   {
     "symbol": "MAYS",
     "name": "J. W. Mays Inc. Common Stock",
-    "lastsale": "$43.00",
-    "netchange": "-0.50",
-    "pctchange": "-1.149%",
-    "volume": "4734",
-    "marketCap": "86678540.00",
+    "lastsale": "$43.50",
+    "netchange": "0.50",
+    "pctchange": "1.163%",
+    "volume": "142",
+    "marketCap": "87686430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
@@ -30634,10 +30578,10 @@
   {
     "symbol": "MBAV",
     "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares",
-    "lastsale": "$10.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.10%",
-    "volume": "2152",
+    "lastsale": "$10.0442",
+    "netchange": "0.0042",
+    "pctchange": "0.042%",
+    "volume": "6044",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30648,10 +30592,10 @@
   {
     "symbol": "MBAVU",
     "name": "M3-Brigade Acquisition V Corp. Units",
-    "lastsale": "$10.12",
-    "netchange": "-0.08",
-    "pctchange": "-0.784%",
-    "volume": "127",
+    "lastsale": "$10.1301",
+    "netchange": "0.0101",
+    "pctchange": "0.10%",
+    "volume": "12856",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30662,10 +30606,10 @@
   {
     "symbol": "MBAVW",
     "name": "M3-Brigade Acquisition V Corp. Warrant",
-    "lastsale": "$0.18",
-    "netchange": "0.0141",
-    "pctchange": "8.499%",
-    "volume": "250286",
+    "lastsale": "$0.19",
+    "netchange": "0.01",
+    "pctchange": "5.556%",
+    "volume": "15303",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -30676,11 +30620,11 @@
   {
     "symbol": "MBCN",
     "name": "Middlefield Banc Corp. Common Stock",
-    "lastsale": "$30.89",
-    "netchange": "0.03",
-    "pctchange": "0.097%",
-    "volume": "6081",
-    "marketCap": "249314178.00",
+    "lastsale": "$31.14",
+    "netchange": "0.25",
+    "pctchange": "0.809%",
+    "volume": "7544",
+    "marketCap": "251331936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30690,11 +30634,11 @@
   {
     "symbol": "MBIN",
     "name": "Merchants Bancorp Common Stock",
-    "lastsale": "$38.35",
-    "netchange": "-0.63",
-    "pctchange": "-1.616%",
-    "volume": "65604",
-    "marketCap": "1755050282.00",
+    "lastsale": "$38.48",
+    "netchange": "0.22",
+    "pctchange": "0.575%",
+    "volume": "85858",
+    "marketCap": "1760999605.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -30704,10 +30648,10 @@
   {
     "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": "$25.78",
-    "netchange": "-0.03",
-    "pctchange": "-0.116%",
-    "volume": "65907",
+    "lastsale": "$25.65",
+    "netchange": "0.066",
+    "pctchange": "0.258%",
+    "volume": "87462",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30718,11 +30662,11 @@
   {
     "symbol": "MBINM",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$26.08",
-    "netchange": "-0.27",
-    "pctchange": "-1.025%",
-    "volume": "25182",
-    "marketCap": "1193525720.00",
+    "lastsale": "$25.77",
+    "netchange": "0.2056",
+    "pctchange": "0.804%",
+    "volume": "11980",
+    "marketCap": "1179338873.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30732,11 +30676,11 @@
   {
     "symbol": "MBINN",
     "name": "Merchants Bancorp Depositary Shares Preferred Series C",
-    "lastsale": "$22.165",
-    "netchange": "-0.135",
-    "pctchange": "-0.605%",
-    "volume": "6731",
-    "marketCap": "1014359570.00",
+    "lastsale": "$21.77",
+    "netchange": "-0.02",
+    "pctchange": "-0.092%",
+    "volume": "9899",
+    "marketCap": "996282781.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30746,11 +30690,11 @@
   {
     "symbol": "MBINO",
     "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B  Fixed-to-Floating Rate",
-    "lastsale": "$25.50",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "18351",
-    "marketCap": "1166982587.00",
+    "lastsale": "$24.92",
+    "netchange": "0.0288",
+    "pctchange": "0.116%",
+    "volume": "32129",
+    "marketCap": "1140439453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30760,11 +30704,11 @@
   {
     "symbol": "MBIO",
     "name": "Mustang Bio Inc. Common Stock",
-    "lastsale": "$0.2049",
-    "netchange": "0.0059",
-    "pctchange": "2.965%",
-    "volume": "564228",
-    "marketCap": "9790173.00",
+    "lastsale": "$0.1933",
+    "netchange": "-0.0116",
+    "pctchange": "-5.661%",
+    "volume": "348696",
+    "marketCap": "9235922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30774,11 +30718,11 @@
   {
     "symbol": "MBLY",
     "name": "Mobileye Global Inc. Class A Common Stock",
-    "lastsale": "$17.72",
-    "netchange": "0.68",
-    "pctchange": "3.991%",
-    "volume": "6605350",
-    "marketCap": "1763992810.00",
+    "lastsale": "$17.51",
+    "netchange": "-0.21",
+    "pctchange": "-1.185%",
+    "volume": "4476313",
+    "marketCap": "1743087704.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -30788,11 +30732,11 @@
   {
     "symbol": "MBNKP",
     "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.393",
-    "netchange": "-0.057",
-    "pctchange": "-0.224%",
-    "volume": "1359",
-    "marketCap": "585759325.00",
+    "lastsale": "$25.39",
+    "netchange": "-0.003",
+    "pctchange": "-0.012%",
+    "volume": "829",
+    "marketCap": "585690122.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -30802,11 +30746,11 @@
   {
     "symbol": "MBOT",
     "name": "Microbot Medical Inc. Common Stock",
-    "lastsale": "$0.9993",
-    "netchange": "-0.0207",
-    "pctchange": "-2.029%",
-    "volume": "156419",
-    "marketCap": "16920488.00",
+    "lastsale": "$1.00",
+    "netchange": "0.0007",
+    "pctchange": "0.07%",
+    "volume": "134805",
+    "marketCap": "16932341.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -30816,11 +30760,11 @@
   {
     "symbol": "MBRX",
     "name": "Moleculin Biotech Inc. Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.19",
-    "pctchange": "-7.17%",
-    "volume": "57831",
-    "marketCap": "7384662.00",
+    "lastsale": "$2.32",
+    "netchange": "-0.14",
+    "pctchange": "-5.691%",
+    "volume": "47710",
+    "marketCap": "6964396.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30830,11 +30774,11 @@
   {
     "symbol": "MBUU",
     "name": "Malibu Boats Inc. Class A Common Stock",
-    "lastsale": "$44.14",
-    "netchange": "-0.09",
-    "pctchange": "-0.203%",
-    "volume": "82342",
-    "marketCap": "870229546.00",
+    "lastsale": "$42.21",
+    "netchange": "-1.93",
+    "pctchange": "-4.372%",
+    "volume": "205540",
+    "marketCap": "832179183.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -30844,11 +30788,11 @@
   {
     "symbol": "MBWM",
     "name": "Mercantile Bank Corporation Common Stock",
-    "lastsale": "$49.60",
-    "netchange": "-1.13",
-    "pctchange": "-2.227%",
-    "volume": "67972",
-    "marketCap": "800639678.00",
+    "lastsale": "$49.15",
+    "netchange": "-0.45",
+    "pctchange": "-0.907%",
+    "volume": "60943",
+    "marketCap": "793375810.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -30858,11 +30802,11 @@
   {
     "symbol": "MBX",
     "name": "MBX Biosciences Inc. Common Stock",
-    "lastsale": "$20.50",
-    "netchange": "-2.24",
-    "pctchange": "-9.85%",
-    "volume": "160039",
-    "marketCap": "685057069.00",
+    "lastsale": "$18.94",
+    "netchange": "-1.56",
+    "pctchange": "-7.61%",
+    "volume": "194308",
+    "marketCap": "632925897.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30872,11 +30816,11 @@
   {
     "symbol": "MCBS",
     "name": "MetroCity Bankshares Inc. Common Stock",
-    "lastsale": "$34.16",
-    "netchange": "-0.97",
-    "pctchange": "-2.761%",
-    "volume": "40250",
-    "marketCap": "865338251.00",
+    "lastsale": "$33.79",
+    "netchange": "-0.37",
+    "pctchange": "-1.083%",
+    "volume": "45168",
+    "marketCap": "855965442.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -30886,11 +30830,11 @@
   {
     "symbol": "MCFT",
     "name": "MasterCraft Boat Holdings Inc. Common Stock",
-    "lastsale": "$20.38",
-    "netchange": "-0.49",
-    "pctchange": "-2.348%",
-    "volume": "56506",
-    "marketCap": "342298017.00",
+    "lastsale": "$20.02",
+    "netchange": "-0.36",
+    "pctchange": "-1.766%",
+    "volume": "80953",
+    "marketCap": "336251536.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -30900,11 +30844,11 @@
   {
     "symbol": "MCHP",
     "name": "Microchip Technology Incorporated Common Stock",
-    "lastsale": "$61.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.033%",
-    "volume": "4731329",
-    "marketCap": "33026129391.00",
+    "lastsale": "$59.93",
+    "netchange": "-1.57",
+    "pctchange": "-2.553%",
+    "volume": "9039987",
+    "marketCap": "32183023324.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Semiconductors",
@@ -30914,11 +30858,11 @@
   {
     "symbol": "MCHX",
     "name": "Marchex Inc. Class B Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.04",
-    "pctchange": "-1.852%",
-    "volume": "99750",
-    "marketCap": "92606571.00",
+    "lastsale": "$2.07",
+    "netchange": "-0.05",
+    "pctchange": "-2.358%",
+    "volume": "31172",
+    "marketCap": "90422454.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Business Services",
@@ -30928,11 +30872,11 @@
   {
     "symbol": "MCRB",
     "name": "Seres Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8605",
-    "netchange": "-0.0395",
-    "pctchange": "-4.389%",
-    "volume": "1078094",
-    "marketCap": "146920108.00",
+    "lastsale": "$0.8786",
+    "netchange": "0.0181",
+    "pctchange": "2.103%",
+    "volume": "2121332",
+    "marketCap": "150010467.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -30942,11 +30886,11 @@
   {
     "symbol": "MCRI",
     "name": "Monarch Casino & Resort Inc. Common Stock",
-    "lastsale": "$87.56",
-    "netchange": "0.54",
-    "pctchange": "0.621%",
-    "volume": "143848",
-    "marketCap": "1610145831.00",
+    "lastsale": "$87.24",
+    "netchange": "-0.32",
+    "pctchange": "-0.365%",
+    "volume": "124010",
+    "marketCap": "1604261333.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -30956,11 +30900,11 @@
   {
     "symbol": "MCVT",
     "name": "Mill City Ventures III Ltd. Common Stock",
-    "lastsale": "$1.9264",
-    "netchange": "0.0164",
-    "pctchange": "0.859%",
-    "volume": "1303",
-    "marketCap": "12300555.00",
+    "lastsale": "$1.9263",
+    "netchange": "-0.0001",
+    "pctchange": "-0.005%",
+    "volume": "328",
+    "marketCap": "12299917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -30970,11 +30914,11 @@
   {
     "symbol": "MDAI",
     "name": "Spectral AI Inc. Class A Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.08",
-    "pctchange": "-3.81%",
-    "volume": "1440349",
-    "marketCap": "37547907.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.22",
+    "pctchange": "-10.891%",
+    "volume": "5300206",
+    "marketCap": "33458531.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30984,11 +30928,11 @@
   {
     "symbol": "MDAIW",
     "name": "Spectral AI Inc. Warrants",
-    "lastsale": "$0.54",
-    "netchange": "0.035",
-    "pctchange": "6.931%",
-    "volume": "98339",
-    "marketCap": "10037559.00",
+    "lastsale": "$0.465",
+    "netchange": "-0.075",
+    "pctchange": "-13.889%",
+    "volume": "40304",
+    "marketCap": "8643454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -30998,11 +30942,11 @@
   {
     "symbol": "MDB",
     "name": "MongoDB Inc. Class A Common Stock",
-    "lastsale": "$288.61",
-    "netchange": "-8.59",
-    "pctchange": "-2.89%",
-    "volume": "2747670",
-    "marketCap": "21492958712.00",
+    "lastsale": "$267.19",
+    "netchange": "-21.42",
+    "pctchange": "-7.422%",
+    "volume": "5088071",
+    "marketCap": "19897798545.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -31013,9 +30957,9 @@
     "symbol": "MDBH",
     "name": "MDB Capital Holdings LLC Class A common",
     "lastsale": "$6.20",
-    "netchange": "0.05",
-    "pctchange": "0.813%",
-    "volume": "9866",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10176",
     "marketCap": "30693918.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -31027,9 +30971,9 @@
     "symbol": "MDCX",
     "name": "Medicus Pharma Ltd. Common Stock  ",
     "lastsale": "$2.75",
-    "netchange": "-0.05",
-    "pctchange": "-1.786%",
-    "volume": "13599",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3965",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31041,9 +30985,9 @@
     "symbol": "MDCXW",
     "name": "Medicus Pharma Ltd. Warrant",
     "lastsale": "$0.74",
-    "netchange": "0.14",
-    "pctchange": "23.333%",
-    "volume": "1898",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "62",
     "marketCap": "8744417.00",
     "country": "Canada",
     "ipoyear": "",
@@ -31054,11 +30998,11 @@
   {
     "symbol": "MDGL",
     "name": "Madrigal Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$302.47",
-    "netchange": "-4.08",
-    "pctchange": "-1.331%",
-    "volume": "321195",
-    "marketCap": "6596993805.00",
+    "lastsale": "$304.50",
+    "netchange": "2.03",
+    "pctchange": "0.671%",
+    "volume": "322449",
+    "marketCap": "6641268932.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31068,11 +31012,11 @@
   {
     "symbol": "MDIA",
     "name": "Mediaco Holding Inc. Class A Common Stock ",
-    "lastsale": "$1.34",
-    "netchange": "0.05",
-    "pctchange": "3.876%",
-    "volume": "8345",
-    "marketCap": "62536033.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.09",
+    "pctchange": "-6.716%",
+    "volume": "35989",
+    "marketCap": "58335851.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -31082,11 +31026,11 @@
   {
     "symbol": "MDLZ",
     "name": "Mondelez International Inc. Class A Common Stock",
-    "lastsale": "$62.63",
-    "netchange": "-0.49",
-    "pctchange": "-0.776%",
-    "volume": "8036060",
-    "marketCap": "83748476128.00",
+    "lastsale": "$61.93",
+    "netchange": "-0.70",
+    "pctchange": "-1.118%",
+    "volume": "7120401",
+    "marketCap": "82812440150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31096,11 +31040,11 @@
   {
     "symbol": "MDRR",
     "name": "Medalist Diversified REIT Inc. Common Stock",
-    "lastsale": "$12.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.405%",
-    "volume": "2320",
-    "marketCap": "13717698.00",
+    "lastsale": "$12.4999",
+    "netchange": "0.1999",
+    "pctchange": "1.625%",
+    "volume": "5049",
+    "marketCap": "13940638.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -31110,11 +31054,11 @@
   {
     "symbol": "MDRRP",
     "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.40",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "311",
-    "marketCap": "28327604.00",
+    "lastsale": "$25.51",
+    "netchange": "0.11",
+    "pctchange": "0.433%",
+    "volume": "280",
+    "marketCap": "28450283.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31124,11 +31068,11 @@
   {
     "symbol": "MDWD",
     "name": "MediWound Ltd. Ordinary Shares",
-    "lastsale": "$17.10",
-    "netchange": "-0.05",
-    "pctchange": "-0.292%",
-    "volume": "54139",
-    "marketCap": "184509000.00",
+    "lastsale": "$17.29",
+    "netchange": "0.19",
+    "pctchange": "1.111%",
+    "volume": "33185",
+    "marketCap": "186559100.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -31138,11 +31082,11 @@
   {
     "symbol": "MDXG",
     "name": "MiMedx Group Inc Common Stock",
-    "lastsale": "$9.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.211%",
-    "volume": "515857",
-    "marketCap": "1387172251.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.28",
+    "pctchange": "-2.966%",
+    "volume": "504740",
+    "marketCap": "1346027311.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31152,11 +31096,11 @@
   {
     "symbol": "MDXH",
     "name": "MDxHealth SA Ordinary Shares",
-    "lastsale": "$2.36",
-    "netchange": "-0.04",
-    "pctchange": "-1.667%",
-    "volume": "33617",
-    "marketCap": "64399899.00",
+    "lastsale": "$2.40",
+    "netchange": "0.04",
+    "pctchange": "1.695%",
+    "volume": "25748",
+    "marketCap": "65491423.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -31166,11 +31110,11 @@
   {
     "symbol": "ME",
     "name": "23andMe Holding Co. Class A Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.31",
-    "pctchange": "-8.516%",
-    "volume": "376222",
-    "marketCap": "86972930.00",
+    "lastsale": "$3.35",
+    "netchange": "0.02",
+    "pctchange": "0.601%",
+    "volume": "141308",
+    "marketCap": "87495290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31180,11 +31124,11 @@
   {
     "symbol": "MEDP",
     "name": "Medpace Holdings Inc. Common Stock",
-    "lastsale": "$347.43",
-    "netchange": "5.93",
-    "pctchange": "1.736%",
-    "volume": "193393",
-    "marketCap": "10798680635.00",
+    "lastsale": "$345.93",
+    "netchange": "-1.50",
+    "pctchange": "-0.432%",
+    "volume": "275174",
+    "marketCap": "10752058234.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -31194,11 +31138,11 @@
   {
     "symbol": "MEGL",
     "name": "Magic Empire Global Limited Ordinary Shares",
-    "lastsale": "$0.5093",
-    "netchange": "-0.0007",
-    "pctchange": "-0.137%",
-    "volume": "43149",
-    "marketCap": "10316431.00",
+    "lastsale": "$0.50",
+    "netchange": "-0.0093",
+    "pctchange": "-1.826%",
+    "volume": "50703",
+    "marketCap": "10128050.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -31211,7 +31155,7 @@
     "lastsale": "$2.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "11604",
+    "volume": "14107",
     "marketCap": "17989714.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -31222,11 +31166,11 @@
   {
     "symbol": "MELI",
     "name": "MercadoLibre Inc. Common Stock",
-    "lastsale": "$1870.77",
-    "netchange": "-27.10",
-    "pctchange": "-1.428%",
-    "volume": "231893",
-    "marketCap": "94843128229.00",
+    "lastsale": "$1823.86",
+    "netchange": "-46.91",
+    "pctchange": "-2.508%",
+    "volume": "411157",
+    "marketCap": "92464914368.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -31236,11 +31180,11 @@
   {
     "symbol": "MEOH",
     "name": "Methanex Corporation Common Stock",
-    "lastsale": "$45.89",
-    "netchange": "-1.20",
-    "pctchange": "-2.548%",
-    "volume": "207359",
-    "marketCap": "3092412008.00",
+    "lastsale": "$45.72",
+    "netchange": "-0.17",
+    "pctchange": "-0.37%",
+    "volume": "398560",
+    "marketCap": "3080956134.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31250,11 +31194,11 @@
   {
     "symbol": "MERC",
     "name": "Mercer International Inc. Common Stock",
-    "lastsale": "$6.74",
-    "netchange": "0.01",
-    "pctchange": "0.149%",
-    "volume": "177468",
-    "marketCap": "450709017.00",
+    "lastsale": "$6.43",
+    "netchange": "-0.31",
+    "pctchange": "-4.599%",
+    "volume": "407437",
+    "marketCap": "429979077.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Paper",
@@ -31264,11 +31208,11 @@
   {
     "symbol": "MESA",
     "name": "Mesa Air Group Inc. Common Stock",
-    "lastsale": "$1.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "76083",
-    "marketCap": "43792014.00",
+    "lastsale": "$1.07",
+    "netchange": "0.01",
+    "pctchange": "0.943%",
+    "volume": "123063",
+    "marketCap": "44205146.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Air Freight/Delivery Services",
@@ -31278,11 +31222,11 @@
   {
     "symbol": "MESO",
     "name": "Mesoblast Limited American Depositary Shares",
-    "lastsale": "$10.375",
-    "netchange": "-0.055",
-    "pctchange": "-0.527%",
-    "volume": "200874",
-    "marketCap": "1184601014.00",
+    "lastsale": "$11.76",
+    "netchange": "1.385",
+    "pctchange": "13.349%",
+    "volume": "392191",
+    "marketCap": "1342738113.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31292,11 +31236,11 @@
   {
     "symbol": "META",
     "name": "Meta Platforms Inc. Class A Common Stock",
-    "lastsale": "$630.79",
-    "netchange": "-1.89",
-    "pctchange": "-0.299%",
-    "volume": "7444359",
-    "marketCap": "1592422121731.00",
+    "lastsale": "$620.35",
+    "netchange": "-10.44",
+    "pctchange": "-1.655%",
+    "volume": "8443476",
+    "marketCap": "1566066461447.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Programming Data Processing",
@@ -31306,11 +31250,11 @@
   {
     "symbol": "METC",
     "name": "Ramaco Resources Inc. Class A Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "0.11",
-    "pctchange": "0.929%",
-    "volume": "457368",
-    "marketCap": "637426993.00",
+    "lastsale": "$12.02",
+    "netchange": "0.07",
+    "pctchange": "0.586%",
+    "volume": "466786",
+    "marketCap": "641160875.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -31320,11 +31264,11 @@
   {
     "symbol": "METCB",
     "name": "Ramaco Resources Inc. Class B Common Stock",
-    "lastsale": "$10.01",
-    "netchange": "-0.25",
-    "pctchange": "-2.437%",
-    "volume": "39644",
-    "marketCap": "533945122.00",
+    "lastsale": "$10.50",
+    "netchange": "0.49",
+    "pctchange": "4.895%",
+    "volume": "31789",
+    "marketCap": "560082296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31334,11 +31278,11 @@
   {
     "symbol": "METCL",
     "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026",
-    "lastsale": "$25.7845",
-    "netchange": "0.0345",
-    "pctchange": "0.134%",
-    "volume": "1887",
-    "marketCap": "1375375424.00",
+    "lastsale": "$25.67",
+    "netchange": "-0.1145",
+    "pctchange": "-0.444%",
+    "volume": "2792",
+    "marketCap": "1369267860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -31348,10 +31292,10 @@
   {
     "symbol": "METCZ",
     "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029",
-    "lastsale": "$25.13",
-    "netchange": "0.04",
-    "pctchange": "0.159%",
-    "volume": "42118",
+    "lastsale": "$25.30",
+    "netchange": "0.17",
+    "pctchange": "0.676%",
+    "volume": "22461",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31362,11 +31306,11 @@
   {
     "symbol": "MFH",
     "name": "Mercurity Fintech Holding Inc. Ordinary Shares",
-    "lastsale": "$6.48",
-    "netchange": "0.20",
-    "pctchange": "3.185%",
-    "volume": "38221",
-    "marketCap": "394112933.00",
+    "lastsale": "$6.50",
+    "netchange": "0.02",
+    "pctchange": "0.309%",
+    "volume": "43872",
+    "marketCap": "395329331.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -31376,11 +31320,11 @@
   {
     "symbol": "MFI",
     "name": "mF International Limited Class A Ordinary Shares",
-    "lastsale": "$0.779",
-    "netchange": "-0.0006",
-    "pctchange": "-0.077%",
-    "volume": "28234",
-    "marketCap": "10323049.00",
+    "lastsale": "$0.7599",
+    "netchange": "-0.0191",
+    "pctchange": "-2.452%",
+    "volume": "34799",
+    "marketCap": "10069942.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -31390,11 +31334,11 @@
   {
     "symbol": "MFIC",
     "name": "MidCap Financial Investment Corporation Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "-0.01",
-    "pctchange": "-0.073%",
-    "volume": "297989",
-    "marketCap": "1281976400.00",
+    "lastsale": "$13.71",
+    "netchange": "0.04",
+    "pctchange": "0.293%",
+    "volume": "412538",
+    "marketCap": "1285727611.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -31404,11 +31348,11 @@
   {
     "symbol": "MFICL",
     "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028",
-    "lastsale": "$25.47",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "14234",
-    "marketCap": "2388583681.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.06",
+    "pctchange": "-0.236%",
+    "volume": "14705",
+    "marketCap": "2382956864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -31418,11 +31362,11 @@
   {
     "symbol": "MFIN",
     "name": "Medallion Financial Corp. Common Stock",
-    "lastsale": "$10.32",
-    "netchange": "0.16",
-    "pctchange": "1.575%",
-    "volume": "222611",
-    "marketCap": "238059159.00",
+    "lastsale": "$10.15",
+    "netchange": "-0.17",
+    "pctchange": "-1.647%",
+    "volume": "32603",
+    "marketCap": "234137642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31432,11 +31376,11 @@
   {
     "symbol": "MGEE",
     "name": "MGE Energy Inc",
-    "lastsale": "$98.40",
-    "netchange": "-2.88",
-    "pctchange": "-2.844%",
-    "volume": "129356",
-    "marketCap": "3562820854.00",
+    "lastsale": "$97.75",
+    "netchange": "-0.65",
+    "pctchange": "-0.661%",
+    "volume": "122234",
+    "marketCap": "3539285960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -31446,11 +31390,11 @@
   {
     "symbol": "MGIC",
     "name": "Magic Software Enterprises Ltd. Ordinary Shares",
-    "lastsale": "$12.30",
-    "netchange": "-0.31",
-    "pctchange": "-2.458%",
-    "volume": "20516",
-    "marketCap": "603921452.00",
+    "lastsale": "$12.26",
+    "netchange": "-0.04",
+    "pctchange": "-0.325%",
+    "volume": "23779",
+    "marketCap": "601957479.00",
     "country": "Israel",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -31460,11 +31404,11 @@
   {
     "symbol": "MGIH",
     "name": "Millennium Group International Holdings Limited Ordinary Shares",
-    "lastsale": "$1.53",
-    "netchange": "-0.03",
-    "pctchange": "-1.923%",
-    "volume": "4358",
-    "marketCap": "17212500.00",
+    "lastsale": "$1.4701",
+    "netchange": "-0.0599",
+    "pctchange": "-3.915%",
+    "volume": "6279",
+    "marketCap": "16538625.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -31474,11 +31418,11 @@
   {
     "symbol": "MGNI",
     "name": "Magnite Inc. Common Stock",
-    "lastsale": "$16.44",
-    "netchange": "-0.46",
-    "pctchange": "-2.722%",
-    "volume": "1216211",
-    "marketCap": "2312950850.00",
+    "lastsale": "$16.47",
+    "netchange": "0.03",
+    "pctchange": "0.182%",
+    "volume": "1523589",
+    "marketCap": "2317171563.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -31488,11 +31432,11 @@
   {
     "symbol": "MGNX",
     "name": "MacroGenics Inc. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.01",
-    "pctchange": "-0.293%",
-    "volume": "525492",
-    "marketCap": "213395723.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.20",
+    "pctchange": "-5.882%",
+    "volume": "420281",
+    "marketCap": "200843034.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31502,11 +31446,11 @@
   {
     "symbol": "MGOL",
     "name": "MGO Global Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.03",
-    "pctchange": "-1.322%",
-    "volume": "3248",
-    "marketCap": "6504962.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.14",
+    "pctchange": "-6.25%",
+    "volume": "15380",
+    "marketCap": "6098402.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Apparel",
@@ -31516,11 +31460,11 @@
   {
     "symbol": "MGPI",
     "name": "MGP Ingredients Inc.",
-    "lastsale": "$46.63",
-    "netchange": "1.43",
-    "pctchange": "3.164%",
-    "volume": "214085",
-    "marketCap": "1023681586.00",
+    "lastsale": "$45.17",
+    "netchange": "-1.46",
+    "pctchange": "-3.131%",
+    "volume": "188939",
+    "marketCap": "991629793.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -31530,11 +31474,11 @@
   {
     "symbol": "MGRC",
     "name": "McGrath RentCorp Common Stock",
-    "lastsale": "$119.86",
-    "netchange": "0.05",
-    "pctchange": "0.042%",
-    "volume": "126950",
-    "marketCap": "2942704914.00",
+    "lastsale": "$118.64",
+    "netchange": "-1.22",
+    "pctchange": "-1.018%",
+    "volume": "180886",
+    "marketCap": "2912752470.00",
     "country": "United States",
     "ipoyear": "1984",
     "industry": "Diversified Commercial Services",
@@ -31544,11 +31488,11 @@
   {
     "symbol": "MGRM",
     "name": "Monogram Technologies Inc. Common Stock",
-    "lastsale": "$2.57",
-    "netchange": "-0.03",
-    "pctchange": "-1.154%",
-    "volume": "54915",
-    "marketCap": "88182511.00",
+    "lastsale": "$2.66",
+    "netchange": "0.09",
+    "pctchange": "3.502%",
+    "volume": "110220",
+    "marketCap": "91270614.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Medical/Dental Instruments",
@@ -31558,11 +31502,11 @@
   {
     "symbol": "MGRX",
     "name": "Mangoceuticals Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "-0.06",
-    "pctchange": "-2.353%",
-    "volume": "15639",
-    "marketCap": "6191415.00",
+    "lastsale": "$2.61",
+    "netchange": "0.12",
+    "pctchange": "4.819%",
+    "volume": "47506",
+    "marketCap": "6489796.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Misc Health and Biotechnology Services",
@@ -31572,11 +31516,11 @@
   {
     "symbol": "MGTX",
     "name": "MeiraGTx Holdings plc Ordinary Shares",
-    "lastsale": "$6.01",
-    "netchange": "-0.14",
-    "pctchange": "-2.276%",
-    "volume": "207077",
-    "marketCap": "469701940.00",
+    "lastsale": "$6.12",
+    "netchange": "0.11",
+    "pctchange": "1.83%",
+    "volume": "210986",
+    "marketCap": "478298814.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31586,11 +31530,11 @@
   {
     "symbol": "MGX",
     "name": "Metagenomi Inc. Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-0.09",
-    "pctchange": "-2.278%",
-    "volume": "2125849",
-    "marketCap": "144456320.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.62",
+    "pctchange": "-16.062%",
+    "volume": "2383769",
+    "marketCap": "121253491.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -31600,11 +31544,11 @@
   {
     "symbol": "MGYR",
     "name": "Magyar Bancorp Inc. Common Stock",
-    "lastsale": "$14.48",
-    "netchange": "-0.04",
-    "pctchange": "-0.275%",
-    "volume": "2906",
-    "marketCap": "93977633.00",
+    "lastsale": "$14.57",
+    "netchange": "0.09",
+    "pctchange": "0.622%",
+    "volume": "815",
+    "marketCap": "94561748.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Savings Institutions",
@@ -31615,9 +31559,9 @@
     "symbol": "MHLD",
     "name": "Maiden Holdings Ltd.",
     "lastsale": "$1.36",
-    "netchange": "-0.09",
-    "pctchange": "-6.207%",
-    "volume": "76460",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "133752",
     "marketCap": "135076295.00",
     "country": "Bermuda",
     "ipoyear": "2008",
@@ -31628,11 +31572,11 @@
   {
     "symbol": "MHUA",
     "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.5771",
-    "netchange": "-0.0087",
-    "pctchange": "-1.485%",
-    "volume": "712317",
-    "marketCap": "14692966.00",
+    "lastsale": "$0.5009",
+    "netchange": "-0.0762",
+    "pctchange": "-13.204%",
+    "volume": "2498035",
+    "marketCap": "12752914.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -31642,11 +31586,11 @@
   {
     "symbol": "MIDD",
     "name": "Middleby Corporation (The) Common Stock",
-    "lastsale": "$141.08",
-    "netchange": "-3.66",
-    "pctchange": "-2.529%",
-    "volume": "587453",
-    "marketCap": "7589138731.00",
+    "lastsale": "$138.75",
+    "netchange": "-2.33",
+    "pctchange": "-1.652%",
+    "volume": "461649",
+    "marketCap": "7463800673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -31656,11 +31600,11 @@
   {
     "symbol": "MIGI",
     "name": "Mawson Infrastructure Group Inc. Common Stock",
-    "lastsale": "$1.30",
-    "netchange": "0.01",
-    "pctchange": "0.775%",
-    "volume": "1205107",
-    "marketCap": "24319898.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.06",
+    "pctchange": "-4.615%",
+    "volume": "625956",
+    "marketCap": "23197441.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -31670,11 +31614,11 @@
   {
     "symbol": "MIND",
     "name": "MIND Technology Inc. Common Stock (DE)",
-    "lastsale": "$5.93",
-    "netchange": "-0.09",
-    "pctchange": "-1.495%",
-    "volume": "940046",
-    "marketCap": "8336269.00",
+    "lastsale": "$6.13",
+    "netchange": "0.20",
+    "pctchange": "3.373%",
+    "volume": "607799",
+    "marketCap": "8617425.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -31685,9 +31629,9 @@
     "symbol": "MIRA",
     "name": "MIRA Pharmaceuticals Inc. Common Stock",
     "lastsale": "$1.12",
-    "netchange": "-0.03",
-    "pctchange": "-2.609%",
-    "volume": "303197",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "262978",
     "marketCap": "18548154.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -31698,11 +31642,11 @@
   {
     "symbol": "MIRM",
     "name": "Mirum Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$42.28",
-    "netchange": "-1.33",
-    "pctchange": "-3.05%",
-    "volume": "561858",
-    "marketCap": "2029633727.00",
+    "lastsale": "$42.44",
+    "netchange": "0.16",
+    "pctchange": "0.378%",
+    "volume": "455977",
+    "marketCap": "2037314460.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31712,11 +31656,11 @@
   {
     "symbol": "MIST",
     "name": "Milestone Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$1.86",
-    "netchange": "-0.02",
-    "pctchange": "-1.064%",
-    "volume": "280325",
-    "marketCap": "99189909.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.06",
+    "pctchange": "-3.226%",
+    "volume": "561894",
+    "marketCap": "95990234.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31726,10 +31670,10 @@
   {
     "symbol": "MITA",
     "name": "Coliseum Acquisition Corp. Class A Ordinary Share",
-    "lastsale": "$11.40",
-    "netchange": "0.11",
-    "pctchange": "0.974%",
-    "volume": "319",
+    "lastsale": "$11.27",
+    "netchange": "-0.13",
+    "pctchange": "-1.14%",
+    "volume": "7010",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -31737,28 +31681,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/mita"
   },
-  {
-    "symbol": "MITAW",
-    "name": "Coliseum Acquisition Corp. Warrant",
-    "lastsale": "$0.09",
-    "netchange": "0.02",
-    "pctchange": "28.571%",
-    "volume": "400",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2024",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/mitaw"
-  },
   {
     "symbol": "MITK",
     "name": "Mitek Systems Inc. Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "-0.20",
-    "pctchange": "-2.198%",
-    "volume": "361876",
-    "marketCap": "411214007.00",
+    "lastsale": "$8.78",
+    "netchange": "-0.12",
+    "pctchange": "-1.348%",
+    "volume": "793914",
+    "marketCap": "405669548.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -31768,11 +31698,11 @@
   {
     "symbol": "MKDW",
     "name": "MKDWELL Tech Inc. Ordinary Share",
-    "lastsale": "$0.879",
-    "netchange": "0.219",
-    "pctchange": "33.182%",
-    "volume": "2826140",
-    "marketCap": "14756953.00",
+    "lastsale": "$0.92",
+    "netchange": "0.041",
+    "pctchange": "4.664%",
+    "volume": "4305303",
+    "marketCap": "15445275.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31782,11 +31712,11 @@
   {
     "symbol": "MKDWW",
     "name": "MKDWELL Tech Inc. Warrants",
-    "lastsale": "$0.0203",
-    "netchange": "-0.0037",
-    "pctchange": "-15.417%",
-    "volume": "5108",
-    "marketCap": "340803.00",
+    "lastsale": "$0.0307",
+    "netchange": "0.0104",
+    "pctchange": "51.232%",
+    "volume": "19523",
+    "marketCap": "515402.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -31796,11 +31726,11 @@
   {
     "symbol": "MKSI",
     "name": "MKS Instruments Inc. Common Stock",
-    "lastsale": "$112.90",
-    "netchange": "-0.66",
-    "pctchange": "-0.581%",
-    "volume": "420172",
-    "marketCap": "7598050439.00",
+    "lastsale": "$112.55",
+    "netchange": "-0.35",
+    "pctchange": "-0.31%",
+    "volume": "578315",
+    "marketCap": "7574495810.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -31810,11 +31740,11 @@
   {
     "symbol": "MKTW",
     "name": "MarketWise Inc. Class A Common Stock",
-    "lastsale": "$0.5078",
-    "netchange": "-0.0521",
-    "pctchange": "-9.305%",
-    "volume": "182530",
-    "marketCap": "164690979.00",
+    "lastsale": "$0.5069",
+    "netchange": "-0.0009",
+    "pctchange": "-0.177%",
+    "volume": "216694",
+    "marketCap": "164399089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -31824,11 +31754,11 @@
   {
     "symbol": "MKTX",
     "name": "MarketAxess Holdings Inc. Common Stock",
-    "lastsale": "$236.21",
-    "netchange": "1.35",
-    "pctchange": "0.575%",
-    "volume": "575353",
-    "marketCap": "8906147820.00",
+    "lastsale": "$233.73",
+    "netchange": "-2.48",
+    "pctchange": "-1.05%",
+    "volume": "292523",
+    "marketCap": "8812640998.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31838,10 +31768,10 @@
   {
     "symbol": "MKZR",
     "name": "MacKenzie Realty Capital Inc. Common Stock",
-    "lastsale": "$4.18",
-    "netchange": "0.13",
-    "pctchange": "3.21%",
-    "volume": "30035",
+    "lastsale": "$4.45",
+    "netchange": "0.27",
+    "pctchange": "6.459%",
+    "volume": "39032",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -31852,25 +31782,39 @@
   {
     "symbol": "MLAB",
     "name": "Mesa Laboratories Inc. Common Stock",
-    "lastsale": "$127.16",
-    "netchange": "-1.62",
-    "pctchange": "-1.258%",
-    "volume": "17728",
-    "marketCap": "690659876.00",
+    "lastsale": "$127.57",
+    "netchange": "0.41",
+    "pctchange": "0.322%",
+    "volume": "22521",
+    "marketCap": "692886760.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
     "sector": "Industrials",
     "url": "/market-activity/stocks/mlab"
   },
+  {
+    "symbol": "MLACU",
+    "name": "Mountain Lake Acquisition Corp. Units",
+    "lastsale": "$10.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5562938",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/mlacu"
+  },
   {
     "symbol": "MLCO",
     "name": "Melco Resorts & Entertainment Limited American Depositary Shares",
-    "lastsale": "$6.91",
-    "netchange": "-0.05",
-    "pctchange": "-0.718%",
-    "volume": "3240910",
-    "marketCap": "3062694120.00",
+    "lastsale": "$6.76",
+    "netchange": "-0.15",
+    "pctchange": "-2.171%",
+    "volume": "2514426",
+    "marketCap": "2996210167.00",
     "country": "Hong Kong",
     "ipoyear": "2006",
     "industry": "Hotels/Resorts",
@@ -31880,10 +31824,10 @@
   {
     "symbol": "MLEC",
     "name": "Moolec Science SA Ordinary Shares",
-    "lastsale": "$0.84",
-    "netchange": "-0.08",
-    "pctchange": "-8.696%",
-    "volume": "7886",
+    "lastsale": "$0.86",
+    "netchange": "0.02",
+    "pctchange": "2.381%",
+    "volume": "27710",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31894,10 +31838,10 @@
   {
     "symbol": "MLECW",
     "name": "Moolec Science SA Warrant",
-    "lastsale": "$0.0404",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "39",
+    "lastsale": "$0.0387",
+    "netchange": "-0.0017",
+    "pctchange": "-4.208%",
+    "volume": "100",
     "marketCap": "0.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -31908,11 +31852,11 @@
   {
     "symbol": "MLGO",
     "name": "MicroAlgo Inc. Ordinary Shares",
-    "lastsale": "$0.129",
-    "netchange": "-0.0062",
-    "pctchange": "-4.586%",
-    "volume": "14803429",
-    "marketCap": "982302.00",
+    "lastsale": "$2.35",
+    "netchange": "-0.23",
+    "pctchange": "-8.915%",
+    "volume": "8971389",
+    "marketCap": "17894651.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -31922,11 +31866,11 @@
   {
     "symbol": "MLKN",
     "name": "MillerKnoll Inc. Common Stock",
-    "lastsale": "$24.64",
-    "netchange": "-0.30",
-    "pctchange": "-1.203%",
-    "volume": "614525",
-    "marketCap": "1704238708.00",
+    "lastsale": "$25.11",
+    "netchange": "0.47",
+    "pctchange": "1.907%",
+    "volume": "636295",
+    "marketCap": "1736746509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -31936,11 +31880,11 @@
   {
     "symbol": "MLTX",
     "name": "MoonLake Immunotherapeutics Class A Ordinary Shares",
-    "lastsale": "$53.77",
-    "netchange": "0.23",
-    "pctchange": "0.43%",
-    "volume": "137923",
-    "marketCap": "3436182496.00",
+    "lastsale": "$51.34",
+    "netchange": "-2.43",
+    "pctchange": "-4.519%",
+    "volume": "142814",
+    "marketCap": "3280892865.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31950,11 +31894,11 @@
   {
     "symbol": "MLYS",
     "name": "Mineralys Therapeutics Inc. Common Stock",
-    "lastsale": "$12.17",
-    "netchange": "-0.78",
-    "pctchange": "-6.023%",
-    "volume": "108240",
-    "marketCap": "605684702.00",
+    "lastsale": "$11.90",
+    "netchange": "-0.27",
+    "pctchange": "-2.219%",
+    "volume": "76232",
+    "marketCap": "592247161.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -31964,11 +31908,11 @@
   {
     "symbol": "MMLP",
     "name": "Martin Midstream Partners L.P. Limited Partnership",
-    "lastsale": "$4.02",
-    "netchange": "0.02",
-    "pctchange": "0.50%",
-    "volume": "58585",
-    "marketCap": "156784366.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.498%",
+    "volume": "111834",
+    "marketCap": "156004344.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oil Refining/Marketing",
@@ -31978,11 +31922,11 @@
   {
     "symbol": "MMSI",
     "name": "Merit Medical Systems Inc. Common Stock",
-    "lastsale": "$104.75",
-    "netchange": "-0.77",
-    "pctchange": "-0.73%",
-    "volume": "416807",
-    "marketCap": "6104768093.00",
+    "lastsale": "$102.76",
+    "netchange": "-1.99",
+    "pctchange": "-1.90%",
+    "volume": "405478",
+    "marketCap": "5988792069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -31992,11 +31936,11 @@
   {
     "symbol": "MMV",
     "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share",
-    "lastsale": "$0.5468",
-    "netchange": "0.0078",
-    "pctchange": "1.447%",
-    "volume": "126568",
-    "marketCap": "18071146.00",
+    "lastsale": "$0.55",
+    "netchange": "0.0032",
+    "pctchange": "0.585%",
+    "volume": "221056",
+    "marketCap": "18176903.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32020,11 +31964,11 @@
   {
     "symbol": "MMYT",
     "name": "MakeMyTrip Limited Ordinary Shares",
-    "lastsale": "$117.50",
-    "netchange": "-2.43",
-    "pctchange": "-2.026%",
-    "volume": "319552",
-    "marketCap": "12899442105.00",
+    "lastsale": "$117.17",
+    "netchange": "-0.33",
+    "pctchange": "-0.281%",
+    "volume": "345369",
+    "marketCap": "12863213885.00",
     "country": "India",
     "ipoyear": "2010",
     "industry": "Transportation Services",
@@ -32034,11 +31978,11 @@
   {
     "symbol": "MNDO",
     "name": "MIND C.T.I. Ltd. Ordinary Shares",
-    "lastsale": "$1.99",
-    "netchange": "-0.005",
-    "pctchange": "-0.251%",
-    "volume": "14986",
-    "marketCap": "40048404.00",
+    "lastsale": "$2.03",
+    "netchange": "0.04",
+    "pctchange": "2.01%",
+    "volume": "29073",
+    "marketCap": "40853397.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32048,11 +31992,11 @@
   {
     "symbol": "MNDR",
     "name": "Mobile-health Network Solutions Class A Ordinary Shares",
-    "lastsale": "$0.3241",
-    "netchange": "-0.0026",
-    "pctchange": "-0.796%",
-    "volume": "85552",
-    "marketCap": "11178764.00",
+    "lastsale": "$0.301",
+    "netchange": "-0.0231",
+    "pctchange": "-7.127%",
+    "volume": "189688",
+    "marketCap": "10382005.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -32062,11 +32006,11 @@
   {
     "symbol": "MNDY",
     "name": "monday.com Ltd. Ordinary Shares",
-    "lastsale": "$282.04",
-    "netchange": "4.01",
-    "pctchange": "1.442%",
-    "volume": "415214",
-    "marketCap": "13798497602.00",
+    "lastsale": "$273.08",
+    "netchange": "-8.96",
+    "pctchange": "-3.177%",
+    "volume": "488691",
+    "marketCap": "13360139431.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32076,11 +32020,11 @@
   {
     "symbol": "MNKD",
     "name": "MannKind Corporation Common Stock",
-    "lastsale": "$6.55",
-    "netchange": "-0.06",
-    "pctchange": "-0.908%",
-    "volume": "1896905",
-    "marketCap": "1806343889.00",
+    "lastsale": "$6.54",
+    "netchange": "-0.01",
+    "pctchange": "-0.153%",
+    "volume": "1822488",
+    "marketCap": "1803586112.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32090,11 +32034,11 @@
   {
     "symbol": "MNMD",
     "name": "Mind Medicine (MindMed) Inc. Common Shares",
-    "lastsale": "$7.02",
-    "netchange": "-0.29",
-    "pctchange": "-3.967%",
-    "volume": "1282174",
-    "marketCap": "571638600.00",
+    "lastsale": "$7.16",
+    "netchange": "0.14",
+    "pctchange": "1.994%",
+    "volume": "1186308",
+    "marketCap": "583038800.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -32104,11 +32048,11 @@
   {
     "symbol": "MNOV",
     "name": "Medicinova Inc Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.03",
-    "pctchange": "-1.382%",
-    "volume": "24888",
-    "marketCap": "104958966.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.04",
+    "pctchange": "-1.869%",
+    "volume": "39524",
+    "marketCap": "102997117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32118,11 +32062,11 @@
   {
     "symbol": "MNPR",
     "name": "Monopar Therapeutics Inc. Common Stock",
-    "lastsale": "$24.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50630",
-    "marketCap": "127986553.00",
+    "lastsale": "$25.38",
+    "netchange": "1.13",
+    "pctchange": "4.66%",
+    "volume": "47401",
+    "marketCap": "133950462.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32132,11 +32076,11 @@
   {
     "symbol": "MNRO",
     "name": "Monro Inc. Common Stock",
-    "lastsale": "$26.66",
-    "netchange": "-0.88",
-    "pctchange": "-3.195%",
-    "volume": "414602",
-    "marketCap": "798450551.00",
+    "lastsale": "$25.95",
+    "netchange": "-0.71",
+    "pctchange": "-2.663%",
+    "volume": "324246",
+    "marketCap": "777186489.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Automotive Aftermarket",
@@ -32146,11 +32090,11 @@
   {
     "symbol": "MNSB",
     "name": "MainStreet Bancshares Inc. Common Stock",
-    "lastsale": "$20.40",
-    "netchange": "0.41",
-    "pctchange": "2.051%",
-    "volume": "33719",
-    "marketCap": "155106606.00",
+    "lastsale": "$20.46",
+    "netchange": "0.06",
+    "pctchange": "0.294%",
+    "volume": "15015",
+    "marketCap": "155562802.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32160,11 +32104,11 @@
   {
     "symbol": "MNSBP",
     "name": "MainStreet Bancshares Inc. Depositary Shares",
-    "lastsale": "$24.70",
-    "netchange": "-0.24",
-    "pctchange": "-0.962%",
-    "volume": "625",
-    "marketCap": "187800646.00",
+    "lastsale": "$23.90",
+    "netchange": "-0.3312",
+    "pctchange": "-1.367%",
+    "volume": "1013",
+    "marketCap": "181718034.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32174,11 +32118,11 @@
   {
     "symbol": "MNST",
     "name": "Monster Beverage Corporation",
-    "lastsale": "$52.92",
-    "netchange": "0.82",
-    "pctchange": "1.574%",
-    "volume": "4273053",
-    "marketCap": "51465740354.00",
+    "lastsale": "$52.76",
+    "netchange": "-0.16",
+    "pctchange": "-0.302%",
+    "volume": "4695328",
+    "marketCap": "51310137209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -32188,11 +32132,11 @@
   {
     "symbol": "MNTK",
     "name": "Montauk Renewables Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.18",
-    "pctchange": "-4.215%",
-    "volume": "112152",
-    "marketCap": "586373574.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.07",
+    "pctchange": "-1.711%",
+    "volume": "69566",
+    "marketCap": "576337840.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -32202,11 +32146,11 @@
   {
     "symbol": "MNTS",
     "name": "Momentus Inc. Class A Common Stock",
-    "lastsale": "$0.373",
-    "netchange": "-0.0293",
-    "pctchange": "-7.283%",
-    "volume": "1690448",
-    "marketCap": "9526576.00",
+    "lastsale": "$5.92",
+    "netchange": "0.698",
+    "pctchange": "13.367%",
+    "volume": "394295",
+    "marketCap": "151199280.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32216,11 +32160,11 @@
   {
     "symbol": "MNTSW",
     "name": "Momentus Inc. Warrant",
-    "lastsale": "$0.0147",
-    "netchange": "0.0031",
-    "pctchange": "26.724%",
-    "volume": "20111",
-    "marketCap": "375444.00",
+    "lastsale": "$0.0116",
+    "netchange": "-0.0031",
+    "pctchange": "-21.088%",
+    "volume": "94916",
+    "marketCap": "296269.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Military/Government/Technical",
@@ -32231,9 +32175,9 @@
     "symbol": "MNTX",
     "name": "Manitex International Inc. Common Stock",
     "lastsale": "$5.76",
-    "netchange": "0.01",
-    "pctchange": "0.174%",
-    "volume": "110460",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "28466",
     "marketCap": "117488782.00",
     "country": "United States",
     "ipoyear": "",
@@ -32244,11 +32188,11 @@
   {
     "symbol": "MNY",
     "name": "MoneyHero Limited Class A Ordinary Shares",
-    "lastsale": "$1.1001",
-    "netchange": "-0.0399",
-    "pctchange": "-3.50%",
-    "volume": "154301",
-    "marketCap": "42392909.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.0201",
+    "pctchange": "-1.827%",
+    "volume": "123262",
+    "marketCap": "41618345.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32258,11 +32202,11 @@
   {
     "symbol": "MNYWW",
     "name": "MoneyHero Limited Warrants",
-    "lastsale": "$0.04",
-    "netchange": "-0.0025",
-    "pctchange": "-5.882%",
-    "volume": "45315",
-    "marketCap": "1541420.00",
+    "lastsale": "$0.0401",
+    "netchange": "0.0001",
+    "pctchange": "0.25%",
+    "volume": "16656",
+    "marketCap": "1545274.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Business Services",
@@ -32272,11 +32216,11 @@
   {
     "symbol": "MOB",
     "name": "Mobilicom Limited American Depositary Shares",
-    "lastsale": "$2.91",
-    "netchange": "0.14",
-    "pctchange": "5.054%",
-    "volume": "1058471",
-    "marketCap": "18481070.00",
+    "lastsale": "$3.38",
+    "netchange": "0.47",
+    "pctchange": "16.151%",
+    "volume": "995219",
+    "marketCap": "21465985.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -32286,11 +32230,11 @@
   {
     "symbol": "MOBBW",
     "name": "Mobilicom Limited Warrants",
-    "lastsale": "$0.5799",
-    "netchange": "-0.0102",
-    "pctchange": "-1.729%",
-    "volume": "4626",
-    "marketCap": "1012791330.00",
+    "lastsale": "$0.68",
+    "netchange": "0.1001",
+    "pctchange": "17.262%",
+    "volume": "30401",
+    "marketCap": "1187615286.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -32300,11 +32244,11 @@
   {
     "symbol": "MOBX",
     "name": "Mobix Labs Inc. Class A Common Stock",
-    "lastsale": "$1.22",
-    "netchange": "0.15",
-    "pctchange": "14.019%",
-    "volume": "1425709",
-    "marketCap": "37318829.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.07",
+    "pctchange": "-5.738%",
+    "volume": "518366",
+    "marketCap": "35177585.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -32314,11 +32258,11 @@
   {
     "symbol": "MOBXW",
     "name": "Mobix Labs Inc Warrants",
-    "lastsale": "$0.119",
-    "netchange": "-0.004",
-    "pctchange": "-3.252%",
-    "volume": "27215",
-    "marketCap": "3640115.00",
+    "lastsale": "$0.1221",
+    "netchange": "0.0031",
+    "pctchange": "2.605%",
+    "volume": "18839",
+    "marketCap": "3734942.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -32328,11 +32272,11 @@
   {
     "symbol": "MODD",
     "name": "Modular Medical Inc. Common Stock",
-    "lastsale": "$1.62",
-    "netchange": "-0.04",
-    "pctchange": "-2.41%",
-    "volume": "32170",
-    "marketCap": "56006541.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.03",
+    "pctchange": "-1.852%",
+    "volume": "92977",
+    "marketCap": "54969383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -32342,11 +32286,11 @@
   {
     "symbol": "MODV",
     "name": "ModivCare Inc. Common Stock",
-    "lastsale": "$17.26",
-    "netchange": "-1.49",
-    "pctchange": "-7.947%",
-    "volume": "247489",
-    "marketCap": "246536041.00",
+    "lastsale": "$17.82",
+    "netchange": "0.56",
+    "pctchange": "3.244%",
+    "volume": "199240",
+    "marketCap": "254534892.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Transportation Services",
@@ -32356,11 +32300,11 @@
   {
     "symbol": "MOFG",
     "name": "MidWestOne Financial Gp Common Stock",
-    "lastsale": "$32.61",
-    "netchange": "-0.49",
-    "pctchange": "-1.48%",
-    "volume": "79359",
-    "marketCap": "677470109.00",
+    "lastsale": "$32.43",
+    "netchange": "-0.18",
+    "pctchange": "-0.552%",
+    "volume": "90459",
+    "marketCap": "673730623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32371,9 +32315,9 @@
     "symbol": "MOGO",
     "name": "Mogo Inc. Common Shares",
     "lastsale": "$1.36",
-    "netchange": "-0.02",
-    "pctchange": "-1.449%",
-    "volume": "69647",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "67670",
     "marketCap": "33281920.00",
     "country": "Canada",
     "ipoyear": "",
@@ -32384,11 +32328,11 @@
   {
     "symbol": "MOLN",
     "name": "Molecular Partners AG American Depositary Shares",
-    "lastsale": "$5.55",
-    "netchange": "0.04",
-    "pctchange": "0.726%",
-    "volume": "20366",
-    "marketCap": "201766348.00",
+    "lastsale": "$5.43",
+    "netchange": "-0.12",
+    "pctchange": "-2.162%",
+    "volume": "2604",
+    "marketCap": "197403833.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32398,11 +32342,11 @@
   {
     "symbol": "MOMO",
     "name": "Hello Group Inc. American Depositary Shares",
-    "lastsale": "$7.79",
-    "netchange": "0.09",
-    "pctchange": "1.169%",
-    "volume": "1217737",
-    "marketCap": "1460956823.00",
+    "lastsale": "$7.84",
+    "netchange": "0.05",
+    "pctchange": "0.642%",
+    "volume": "1116202",
+    "marketCap": "1470333953.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -32412,11 +32356,11 @@
   {
     "symbol": "MORN",
     "name": "Morningstar Inc. Common Stock",
-    "lastsale": "$358.78",
-    "netchange": "0.31",
-    "pctchange": "0.086%",
-    "volume": "97656",
-    "marketCap": "15385986459.00",
+    "lastsale": "$352.91",
+    "netchange": "-5.87",
+    "pctchange": "-1.636%",
+    "volume": "138236",
+    "marketCap": "15134256317.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -32426,11 +32370,11 @@
   {
     "symbol": "MOVE",
     "name": "Movano Inc. Common Stock",
-    "lastsale": "$6.57",
-    "netchange": "0.12",
-    "pctchange": "1.86%",
-    "volume": "39582",
-    "marketCap": "43582167.00",
+    "lastsale": "$6.46",
+    "netchange": "-0.11",
+    "pctchange": "-1.674%",
+    "volume": "28131",
+    "marketCap": "42852481.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -32440,11 +32384,11 @@
   {
     "symbol": "MPAA",
     "name": "Motorcar Parts  of America Inc. Common Stock",
-    "lastsale": "$8.38",
-    "netchange": "0.49",
-    "pctchange": "6.21%",
-    "volume": "79923",
-    "marketCap": "166358428.00",
+    "lastsale": "$8.12",
+    "netchange": "-0.26",
+    "pctchange": "-3.103%",
+    "volume": "47451",
+    "marketCap": "161196949.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -32454,11 +32398,11 @@
   {
     "symbol": "MPB",
     "name": "Mid Penn Bancorp Common Stock",
-    "lastsale": "$31.11",
-    "netchange": "-0.57",
-    "pctchange": "-1.799%",
-    "volume": "40136",
-    "marketCap": "517053613.00",
+    "lastsale": "$30.83",
+    "netchange": "-0.28",
+    "pctchange": "-0.90%",
+    "volume": "35779",
+    "marketCap": "512399964.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32468,11 +32412,11 @@
   {
     "symbol": "MPWR",
     "name": "Monolithic Power Systems Inc. Common Stock",
-    "lastsale": "$605.45",
-    "netchange": "-18.37",
-    "pctchange": "-2.945%",
-    "volume": "862065",
-    "marketCap": "29533851000.00",
+    "lastsale": "$608.44",
+    "netchange": "2.99",
+    "pctchange": "0.494%",
+    "volume": "896885",
+    "marketCap": "29679703200.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -32482,11 +32426,11 @@
   {
     "symbol": "MQ",
     "name": "Marqeta Inc. Class A Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "-0.06",
-    "pctchange": "-1.467%",
-    "volume": "4276977",
-    "marketCap": "2024649484.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.248%",
+    "volume": "4011194",
+    "marketCap": "2019625540.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32496,11 +32440,11 @@
   {
     "symbol": "MRAM",
     "name": "Everspin Technologies Inc. Common Stock",
-    "lastsale": "$6.45",
-    "netchange": "-0.10",
-    "pctchange": "-1.527%",
-    "volume": "127156",
-    "marketCap": "141719729.00",
+    "lastsale": "$6.65",
+    "netchange": "0.20",
+    "pctchange": "3.101%",
+    "volume": "104066",
+    "marketCap": "146114139.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Semiconductors",
@@ -32510,11 +32454,11 @@
   {
     "symbol": "MRBK",
     "name": "Meridian Corporation Common Stock",
-    "lastsale": "$15.58",
-    "netchange": "-0.10",
-    "pctchange": "-0.638%",
-    "volume": "34549",
-    "marketCap": "175120369.00",
+    "lastsale": "$15.50",
+    "netchange": "-0.08",
+    "pctchange": "-0.513%",
+    "volume": "18194",
+    "marketCap": "174221163.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -32524,11 +32468,11 @@
   {
     "symbol": "MRCC",
     "name": "Monroe Capital Corporation Common Stock",
-    "lastsale": "$8.57",
-    "netchange": "0.10",
-    "pctchange": "1.181%",
-    "volume": "77117",
-    "marketCap": "185680534.00",
+    "lastsale": "$8.55",
+    "netchange": "-0.02",
+    "pctchange": "-0.233%",
+    "volume": "69177",
+    "marketCap": "185247207.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -32538,11 +32482,11 @@
   {
     "symbol": "MRCY",
     "name": "Mercury Systems Inc Common Stock",
-    "lastsale": "$38.68",
-    "netchange": "-0.505",
-    "pctchange": "-1.289%",
-    "volume": "570508",
-    "marketCap": "2306585564.00",
+    "lastsale": "$37.87",
+    "netchange": "-0.81",
+    "pctchange": "-2.094%",
+    "volume": "394633",
+    "marketCap": "2258283229.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -32552,11 +32496,11 @@
   {
     "symbol": "MREO",
     "name": "Mereo BioPharma Group plc American Depositary Shares",
-    "lastsale": "$3.73",
-    "netchange": "-0.12",
-    "pctchange": "-3.117%",
-    "volume": "642091",
-    "marketCap": "578693114.00",
+    "lastsale": "$3.74",
+    "netchange": "0.01",
+    "pctchange": "0.268%",
+    "volume": "619994",
+    "marketCap": "580244570.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32566,11 +32510,11 @@
   {
     "symbol": "MRIN",
     "name": "Marin Software Incorporated Common Stock",
-    "lastsale": "$2.10",
+    "lastsale": "$2.08",
     "netchange": "-0.02",
-    "pctchange": "-0.943%",
-    "volume": "14379",
-    "marketCap": "6601243.00",
+    "pctchange": "-0.952%",
+    "volume": "11622",
+    "marketCap": "6538374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32580,11 +32524,11 @@
   {
     "symbol": "MRKR",
     "name": "Marker Therapeutics Inc. Common Stock",
-    "lastsale": "$4.72",
-    "netchange": "0.83",
-    "pctchange": "21.337%",
-    "volume": "440995",
-    "marketCap": "42118873.00",
+    "lastsale": "$4.07",
+    "netchange": "-0.65",
+    "pctchange": "-13.771%",
+    "volume": "87876",
+    "marketCap": "36318604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32594,11 +32538,11 @@
   {
     "symbol": "MRM",
     "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share",
-    "lastsale": "$1.43",
-    "netchange": "-0.15",
-    "pctchange": "-9.494%",
-    "volume": "158167",
-    "marketCap": "6981975.00",
+    "lastsale": "$1.26",
+    "netchange": "-0.17",
+    "pctchange": "-11.888%",
+    "volume": "860751",
+    "marketCap": "6151950.00",
     "country": "Japan",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -32608,11 +32552,11 @@
   {
     "symbol": "MRNA",
     "name": "Moderna Inc. Common Stock",
-    "lastsale": "$42.82",
-    "netchange": "-0.04",
-    "pctchange": "-0.093%",
-    "volume": "5229908",
-    "marketCap": "16477898667.00",
+    "lastsale": "$41.83",
+    "netchange": "-0.99",
+    "pctchange": "-2.312%",
+    "volume": "4848800",
+    "marketCap": "16096929034.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -32622,11 +32566,11 @@
   {
     "symbol": "MRNO",
     "name": "Murano Global Investments PLC Ordinary Shares",
-    "lastsale": "$10.65",
-    "netchange": "0.4702",
-    "pctchange": "4.619%",
-    "volume": "10191",
-    "marketCap": "843936597.00",
+    "lastsale": "$10.13",
+    "netchange": "-0.52",
+    "pctchange": "-4.883%",
+    "volume": "1339",
+    "marketCap": "802730303.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32636,11 +32580,11 @@
   {
     "symbol": "MRNOW",
     "name": "Murano Global Investments PLC Warrants",
-    "lastsale": "$0.2075",
-    "netchange": "0.0065",
-    "pctchange": "3.234%",
-    "volume": "56045",
-    "marketCap": "16442896.00",
+    "lastsale": "$0.2074",
+    "netchange": "-0.0001",
+    "pctchange": "-0.048%",
+    "volume": "2002",
+    "marketCap": "16434972.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -32650,11 +32594,11 @@
   {
     "symbol": "MRNS",
     "name": "Marinus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2722",
-    "netchange": "-0.0146",
-    "pctchange": "-5.091%",
-    "volume": "607519",
-    "marketCap": "15021526.00",
+    "lastsale": "$0.2628",
+    "netchange": "-0.0094",
+    "pctchange": "-3.453%",
+    "volume": "931282",
+    "marketCap": "14502781.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32664,11 +32608,11 @@
   {
     "symbol": "MRSN",
     "name": "Mersana Therapeutics Inc. Common Stock",
-    "lastsale": "$2.30",
-    "netchange": "-0.38",
-    "pctchange": "-14.179%",
-    "volume": "1058400",
-    "marketCap": "284125691.00",
+    "lastsale": "$2.15",
+    "netchange": "-0.15",
+    "pctchange": "-6.522%",
+    "volume": "887074",
+    "marketCap": "265595754.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32678,11 +32622,11 @@
   {
     "symbol": "MRTN",
     "name": "Marten Transport Ltd. Common Stock",
-    "lastsale": "$17.24",
-    "netchange": "-0.13",
-    "pctchange": "-0.748%",
-    "volume": "211043",
-    "marketCap": "1404160727.00",
+    "lastsale": "$17.07",
+    "netchange": "-0.11",
+    "pctchange": "-0.64%",
+    "volume": "282651",
+    "marketCap": "1390314595.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -32692,11 +32636,11 @@
   {
     "symbol": "MRUS",
     "name": "Merus N.V. Common Shares",
-    "lastsale": "$41.45",
-    "netchange": "-1.74",
-    "pctchange": "-4.029%",
-    "volume": "693865",
-    "marketCap": "2837819577.00",
+    "lastsale": "$42.83",
+    "netchange": "1.38",
+    "pctchange": "3.329%",
+    "volume": "416827",
+    "marketCap": "2932299457.00",
     "country": "Netherlands",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32706,11 +32650,11 @@
   {
     "symbol": "MRVI",
     "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock",
-    "lastsale": "$5.66",
-    "netchange": "-0.11",
-    "pctchange": "-1.906%",
-    "volume": "1232248",
-    "marketCap": "1429306131.00",
+    "lastsale": "$5.67",
+    "netchange": "0.01",
+    "pctchange": "0.177%",
+    "volume": "1209364",
+    "marketCap": "1431831407.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -32720,11 +32664,11 @@
   {
     "symbol": "MRVL",
     "name": "Marvell Technology Inc. Common Stock",
-    "lastsale": "$109.005",
-    "netchange": "-2.355",
-    "pctchange": "-2.115%",
-    "volume": "10099983",
-    "marketCap": "94322026500.00",
+    "lastsale": "$120.77",
+    "netchange": "11.765",
+    "pctchange": "10.793%",
+    "volume": "36711178",
+    "marketCap": "104502281000.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -32734,11 +32678,11 @@
   {
     "symbol": "MRX",
     "name": "Marex Group plc Ordinary Shares",
-    "lastsale": "$30.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.065%",
-    "volume": "161687",
-    "marketCap": "2188278796.00",
+    "lastsale": "$30.61",
+    "netchange": "-0.29",
+    "pctchange": "-0.939%",
+    "volume": "155917",
+    "marketCap": "2167741551.00",
     "country": "United Kingdom",
     "ipoyear": "2024",
     "industry": "Investment Bankers/Brokers/Service",
@@ -32748,11 +32692,11 @@
   {
     "symbol": "MSAI",
     "name": "MultiSensor AI Holdings Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.02",
-    "pctchange": "-1.258%",
-    "volume": "16978",
-    "marketCap": "47792689.00",
+    "lastsale": "$1.53",
+    "netchange": "-0.04",
+    "pctchange": "-2.548%",
+    "volume": "17797",
+    "marketCap": "46575041.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32762,11 +32706,11 @@
   {
     "symbol": "MSAIW",
     "name": "MultiSensor AI Holdings Inc. Warrant",
-    "lastsale": "$0.0363",
-    "netchange": "0.0111",
-    "pctchange": "44.048%",
-    "volume": "125",
-    "marketCap": "1105016.00",
+    "lastsale": "$0.0285",
+    "netchange": "-0.0078",
+    "pctchange": "-21.488%",
+    "volume": "5981",
+    "marketCap": "867574.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electronic Components",
@@ -32776,11 +32720,11 @@
   {
     "symbol": "MSBI",
     "name": "Midland States Bancorp Inc. Common Stock",
-    "lastsale": "$26.41",
-    "netchange": "-0.39",
-    "pctchange": "-1.455%",
-    "volume": "47334",
-    "marketCap": "565213219.00",
+    "lastsale": "$26.45",
+    "netchange": "0.04",
+    "pctchange": "0.151%",
+    "volume": "54076",
+    "marketCap": "566069278.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -32790,11 +32734,11 @@
   {
     "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": "$25.1299",
-    "netchange": "0.0599",
-    "pctchange": "0.239%",
-    "volume": "8011",
-    "marketCap": "537817178.00",
+    "lastsale": "$25.10",
+    "netchange": "-0.0299",
+    "pctchange": "-0.119%",
+    "volume": "4002",
+    "marketCap": "537177274.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32804,11 +32748,11 @@
   {
     "symbol": "MSEX",
     "name": "Middlesex Water Company Common Stock",
-    "lastsale": "$59.55",
-    "netchange": "-0.37",
-    "pctchange": "-0.617%",
-    "volume": "74921",
-    "marketCap": "1063277160.00",
+    "lastsale": "$59.42",
+    "netchange": "-0.13",
+    "pctchange": "-0.218%",
+    "volume": "155819",
+    "marketCap": "1060955984.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -32818,11 +32762,11 @@
   {
     "symbol": "MSFT",
     "name": "Microsoft Corporation Common Stock",
-    "lastsale": "$449.56",
-    "netchange": "0.57",
-    "pctchange": "0.127%",
-    "volume": "20789997",
-    "marketCap": "3342425001659.00",
+    "lastsale": "$447.27",
+    "netchange": "-2.29",
+    "pctchange": "-0.509%",
+    "volume": "20172175",
+    "marketCap": "3325399124682.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -32832,11 +32776,11 @@
   {
     "symbol": "MSGM",
     "name": "Motorsport Games Inc. Class A Common Stock",
-    "lastsale": "$1.15",
-    "netchange": "-0.07",
-    "pctchange": "-5.738%",
-    "volume": "40161",
-    "marketCap": "4466092.00",
+    "lastsale": "$1.1708",
+    "netchange": "0.0208",
+    "pctchange": "1.809%",
+    "volume": "18996",
+    "marketCap": "4546870.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -32846,11 +32790,11 @@
   {
     "symbol": "MSPR",
     "name": "MSP Recovery Inc. Class A Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.47",
-    "pctchange": "-20.614%",
-    "volume": "476419",
-    "marketCap": "11877794.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.03",
+    "pctchange": "-1.657%",
+    "volume": "166463",
+    "marketCap": "11680924.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -32860,11 +32804,11 @@
   {
     "symbol": "MSPRW",
     "name": "MSP Recovery Inc. Warrant",
-    "lastsale": "$0.0027",
-    "netchange": "-0.0004",
-    "pctchange": "-12.903%",
-    "volume": "1384013",
-    "marketCap": "17718.00",
+    "lastsale": "$0.0018",
+    "netchange": "-0.0009",
+    "pctchange": "-33.333%",
+    "volume": "3704663",
+    "marketCap": "11812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -32875,9 +32819,9 @@
     "symbol": "MSPRZ",
     "name": "MSP Recovery Inc. Warrant",
     "lastsale": "$0.0215",
-    "netchange": "-0.0185",
-    "pctchange": "-46.25%",
-    "volume": "19448",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50",
     "marketCap": "141090.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -32888,11 +32832,11 @@
   {
     "symbol": "MSS",
     "name": "Maison Solutions Inc. Class A Common Stock",
-    "lastsale": "$1.04",
-    "netchange": "0.02",
-    "pctchange": "1.961%",
-    "volume": "60910",
-    "marketCap": "20478095.00",
+    "lastsale": "$0.9706",
+    "netchange": "-0.0694",
+    "pctchange": "-6.673%",
+    "volume": "39837",
+    "marketCap": "19111576.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Food Chains",
@@ -32902,10 +32846,10 @@
   {
     "symbol": "MSSA",
     "name": "Metal Sky Star Acquisition Corporation Ordinary shares",
-    "lastsale": "$11.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
+    "lastsale": "$11.73",
+    "netchange": "-0.15",
+    "pctchange": "-1.263%",
+    "volume": "687",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32916,10 +32860,10 @@
   {
     "symbol": "MSSAR",
     "name": "Metal Sky Star Acquisition Corporation Right",
-    "lastsale": "$0.07",
-    "netchange": "0.0059",
-    "pctchange": "9.204%",
-    "volume": "105",
+    "lastsale": "$0.0501",
+    "netchange": "-0.0199",
+    "pctchange": "-28.429%",
+    "volume": "18358",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32930,10 +32874,10 @@
   {
     "symbol": "MSSAU",
     "name": "Metal Sky Star Acquisition Corporation Unit",
-    "lastsale": "$11.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100",
+    "lastsale": "$11.79",
+    "netchange": "0.19",
+    "pctchange": "1.638%",
+    "volume": "903",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32944,10 +32888,10 @@
   {
     "symbol": "MSSAW",
     "name": "Metal Sky Star Acquisition Corporation Warrant",
-    "lastsale": "$0.0507",
-    "netchange": "-0.0063",
-    "pctchange": "-11.053%",
-    "volume": "194604",
+    "lastsale": "$0.0598",
+    "netchange": "0.0091",
+    "pctchange": "17.949%",
+    "volume": "69661",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -32958,11 +32902,11 @@
   {
     "symbol": "MSTR",
     "name": "MicroStrategy Incorporated Common Stock Class A",
-    "lastsale": "$392.19",
-    "netchange": "-19.21",
-    "pctchange": "-4.669%",
-    "volume": "20989937",
-    "marketCap": "79475040564.00",
+    "lastsale": "$408.67",
+    "netchange": "16.48",
+    "pctchange": "4.202%",
+    "volume": "21455675",
+    "marketCap": "82814617474.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Computer Software: Prepackaged Software",
@@ -32972,11 +32916,11 @@
   {
     "symbol": "MSW",
     "name": "Ming Shing Group Holdings Limited Ordinary Shares",
-    "lastsale": "$5.74",
-    "netchange": "-0.34",
-    "pctchange": "-5.592%",
-    "volume": "69951",
-    "marketCap": "73185000.00",
+    "lastsale": "$5.89",
+    "netchange": "0.15",
+    "pctchange": "2.613%",
+    "volume": "57195",
+    "marketCap": "75097500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -32986,11 +32930,11 @@
   {
     "symbol": "MTC",
     "name": "MMTec Inc. Common Shares",
-    "lastsale": "$0.2411",
-    "netchange": "-0.0212",
-    "pctchange": "-8.082%",
-    "volume": "4178609",
-    "marketCap": "48013869.00",
+    "lastsale": "$0.2269",
+    "netchange": "-0.0142",
+    "pctchange": "-5.89%",
+    "volume": "1132211",
+    "marketCap": "45186010.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -33000,11 +32944,11 @@
   {
     "symbol": "MTCH",
     "name": "Match Group Inc. Common Stock",
-    "lastsale": "$30.58",
-    "netchange": "-0.90",
-    "pctchange": "-2.859%",
-    "volume": "8780089",
-    "marketCap": "7678362688.00",
+    "lastsale": "$31.45",
+    "netchange": "0.87",
+    "pctchange": "2.845%",
+    "volume": "6124572",
+    "marketCap": "7896811856.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -33014,11 +32958,11 @@
   {
     "symbol": "MTEK",
     "name": "Maris-Tech Ltd. Ordinary Shares",
-    "lastsale": "$2.90",
-    "netchange": "-0.21",
-    "pctchange": "-6.752%",
-    "volume": "315172",
-    "marketCap": "22847653.00",
+    "lastsale": "$2.94",
+    "netchange": "0.04",
+    "pctchange": "1.379%",
+    "volume": "112811",
+    "marketCap": "23162793.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -33028,11 +32972,11 @@
   {
     "symbol": "MTEKW",
     "name": "Maris-Tech Ltd. Warrants",
-    "lastsale": "$0.17",
-    "netchange": "-0.0753",
-    "pctchange": "-30.697%",
-    "volume": "19259",
-    "marketCap": "1339345.00",
+    "lastsale": "$0.1999",
+    "netchange": "0.0299",
+    "pctchange": "17.588%",
+    "volume": "29328",
+    "marketCap": "1574912.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Telecommunications Equipment",
@@ -33042,11 +32986,11 @@
   {
     "symbol": "MTEM",
     "name": "Molecular Templates Inc. Common Stock",
-    "lastsale": "$0.404",
-    "netchange": "-0.0218",
-    "pctchange": "-5.12%",
-    "volume": "752905",
-    "marketCap": "2659888.00",
+    "lastsale": "$0.40",
+    "netchange": "-0.004",
+    "pctchange": "-0.99%",
+    "volume": "588157",
+    "marketCap": "2633552.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33056,11 +33000,11 @@
   {
     "symbol": "MTEN",
     "name": "Mingteng International Corporation Inc. Ordinary Shares",
-    "lastsale": "$5.92",
-    "netchange": "0.07",
-    "pctchange": "1.197%",
-    "volume": "13129",
-    "marketCap": "36748400.00",
+    "lastsale": "$5.70",
+    "netchange": "-0.22",
+    "pctchange": "-3.716%",
+    "volume": "20488",
+    "marketCap": "35382750.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Building Products",
@@ -33070,11 +33014,11 @@
   {
     "symbol": "MTEX",
     "name": "Mannatech Incorporated Common Stock",
-    "lastsale": "$11.7842",
-    "netchange": "-0.4258",
-    "pctchange": "-3.487%",
-    "volume": "2116",
-    "marketCap": "22211025.00",
+    "lastsale": "$10.43",
+    "netchange": "-1.3542",
+    "pctchange": "-11.492%",
+    "volume": "1963",
+    "marketCap": "19658610.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33084,11 +33028,11 @@
   {
     "symbol": "MTLS",
     "name": "Materialise NV American Depositary Shares",
-    "lastsale": "$8.44",
-    "netchange": "0.31",
-    "pctchange": "3.813%",
-    "volume": "173766",
-    "marketCap": "498527050.00",
+    "lastsale": "$7.90",
+    "netchange": "-0.54",
+    "pctchange": "-6.398%",
+    "volume": "153672",
+    "marketCap": "466630769.00",
     "country": "Belgium",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -33098,11 +33042,11 @@
   {
     "symbol": "MTRX",
     "name": "Matrix Service Company Common Stock",
-    "lastsale": "$12.90",
-    "netchange": "-0.16",
-    "pctchange": "-1.225%",
-    "volume": "72581",
-    "marketCap": "355457939.00",
+    "lastsale": "$13.04",
+    "netchange": "0.14",
+    "pctchange": "1.085%",
+    "volume": "54875",
+    "marketCap": "359315622.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Engineering & Construction",
@@ -33112,11 +33056,11 @@
   {
     "symbol": "MTSI",
     "name": "MACOM Technology Solutions Holdings Inc. Common Stock",
-    "lastsale": "$136.49",
-    "netchange": "-1.48",
-    "pctchange": "-1.073%",
-    "volume": "295675",
-    "marketCap": "9881827546.00",
+    "lastsale": "$139.04",
+    "netchange": "2.55",
+    "pctchange": "1.868%",
+    "volume": "657311",
+    "marketCap": "10066446641.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Semiconductors",
@@ -33127,9 +33071,9 @@
     "symbol": "MTTR",
     "name": "Matterport Inc. Class A Common Stock",
     "lastsale": "$4.95",
-    "netchange": "0.04",
-    "pctchange": "0.815%",
-    "volume": "1946652",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2235216",
     "marketCap": "1598331879.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -33140,11 +33084,11 @@
   {
     "symbol": "MTVA",
     "name": "MetaVia Inc. Common Stock",
-    "lastsale": "$2.305",
-    "netchange": "-0.065",
-    "pctchange": "-2.743%",
-    "volume": "24535",
-    "marketCap": "19859903.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.115",
+    "pctchange": "-4.989%",
+    "volume": "35225",
+    "marketCap": "18869062.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33154,11 +33098,11 @@
   {
     "symbol": "MU",
     "name": "Micron Technology Inc. Common Stock",
-    "lastsale": "$98.24",
-    "netchange": "-3.815",
-    "pctchange": "-3.738%",
-    "volume": "19186810",
-    "marketCap": "108922881080.00",
+    "lastsale": "$102.50",
+    "netchange": "4.26",
+    "pctchange": "4.336%",
+    "volume": "23874992",
+    "marketCap": "113646124905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33168,11 +33112,11 @@
   {
     "symbol": "MULN",
     "name": "Mullen Automotive Inc. Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3324269",
-    "marketCap": "2813780.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.16",
+    "pctchange": "-9.195%",
+    "volume": "2445078",
+    "marketCap": "2555042.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -33182,11 +33126,11 @@
   {
     "symbol": "MURA",
     "name": "Mural Oncology plc Ordinary Shares ",
-    "lastsale": "$3.74",
-    "netchange": "0.07",
-    "pctchange": "1.907%",
-    "volume": "74848",
-    "marketCap": "63805559.00",
+    "lastsale": "$3.64",
+    "netchange": "-0.10",
+    "pctchange": "-2.674%",
+    "volume": "93861",
+    "marketCap": "62099528.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33196,11 +33140,11 @@
   {
     "symbol": "MVBF",
     "name": "MVB Financial Corp. Common Stock",
-    "lastsale": "$21.81",
-    "netchange": "-0.20",
-    "pctchange": "-0.909%",
-    "volume": "20836",
-    "marketCap": "282231476.00",
+    "lastsale": "$21.69",
+    "netchange": "-0.12",
+    "pctchange": "-0.55%",
+    "volume": "31028",
+    "marketCap": "280678621.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33210,11 +33154,11 @@
   {
     "symbol": "MVIS",
     "name": "MicroVision Inc. Common Stock",
-    "lastsale": "$0.8318",
-    "netchange": "-0.0454",
-    "pctchange": "-5.176%",
-    "volume": "3411123",
-    "marketCap": "182179322.00",
+    "lastsale": "$0.8165",
+    "netchange": "-0.0153",
+    "pctchange": "-1.839%",
+    "volume": "4468042",
+    "marketCap": "178828344.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Machinery/Components",
@@ -33224,11 +33168,11 @@
   {
     "symbol": "MVST",
     "name": "Microvast Holdings Inc. Common Stock",
-    "lastsale": "$1.26",
+    "lastsale": "$1.27",
     "netchange": "0.01",
-    "pctchange": "0.80%",
-    "volume": "6778249",
-    "marketCap": "408007275.00",
+    "pctchange": "0.794%",
+    "volume": "8026081",
+    "marketCap": "411245428.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33238,11 +33182,11 @@
   {
     "symbol": "MVSTW",
     "name": "Microvast Holdings Inc. Warrants",
-    "lastsale": "$0.1421",
-    "netchange": "-0.0178",
-    "pctchange": "-11.132%",
-    "volume": "83424",
-    "marketCap": "46014154.00",
+    "lastsale": "$0.1503",
+    "netchange": "0.0082",
+    "pctchange": "5.771%",
+    "volume": "208962",
+    "marketCap": "48669439.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -33252,11 +33196,11 @@
   {
     "symbol": "MXCT",
     "name": "MaxCyte Inc. Common Stock",
-    "lastsale": "$4.34",
-    "netchange": "-0.09",
-    "pctchange": "-2.032%",
-    "volume": "353305",
-    "marketCap": "449209838.00",
+    "lastsale": "$4.28",
+    "netchange": "-0.06",
+    "pctchange": "-1.382%",
+    "volume": "408413",
+    "marketCap": "442999564.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -33266,11 +33210,11 @@
   {
     "symbol": "MXL",
     "name": "MaxLinear Inc. Common Stock",
-    "lastsale": "$19.59",
-    "netchange": "0.98",
-    "pctchange": "5.266%",
-    "volume": "1177361",
-    "marketCap": "1652647231.00",
+    "lastsale": "$20.68",
+    "netchange": "1.09",
+    "pctchange": "5.564%",
+    "volume": "2192724",
+    "marketCap": "1744601569.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -33280,11 +33224,11 @@
   {
     "symbol": "MYFW",
     "name": "First Western Financial Inc. Common Stock",
-    "lastsale": "$20.92",
-    "netchange": "-0.34",
-    "pctchange": "-1.599%",
-    "volume": "15535",
-    "marketCap": "202172993.00",
+    "lastsale": "$21.09",
+    "netchange": "0.17",
+    "pctchange": "0.813%",
+    "volume": "26712",
+    "marketCap": "203815890.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -33294,11 +33238,11 @@
   {
     "symbol": "MYGN",
     "name": "Myriad Genetics Inc. Common Stock",
-    "lastsale": "$14.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.069%",
-    "volume": "2683928",
-    "marketCap": "1320010835.00",
+    "lastsale": "$14.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.483%",
+    "volume": "1148550",
+    "marketCap": "1313638369.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33308,11 +33252,11 @@
   {
     "symbol": "MYNA",
     "name": "Mynaric AG American Depository Shares",
-    "lastsale": "$0.3747",
-    "netchange": "-0.0653",
-    "pctchange": "-14.841%",
-    "volume": "242566",
-    "marketCap": "9469901.00",
+    "lastsale": "$0.3701",
+    "netchange": "-0.0046",
+    "pctchange": "-1.228%",
+    "volume": "415971",
+    "marketCap": "9353644.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -33322,11 +33266,11 @@
   {
     "symbol": "MYNZ",
     "name": "Mainz Biomed N.V. Ordinary Shares",
-    "lastsale": "$5.60",
-    "netchange": "0.33",
-    "pctchange": "6.262%",
-    "volume": "307192",
-    "marketCap": "11200000.00",
+    "lastsale": "$5.36",
+    "netchange": "-0.24",
+    "pctchange": "-4.286%",
+    "volume": "154034",
+    "marketCap": "10720000.00",
     "country": "Germany",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33336,11 +33280,11 @@
   {
     "symbol": "MYPS",
     "name": "PLAYSTUDIOS Inc.  Class A Common Stock",
-    "lastsale": "$2.12",
-    "netchange": "-0.11",
-    "pctchange": "-4.933%",
-    "volume": "168914",
-    "marketCap": "264330992.00",
+    "lastsale": "$2.11",
+    "netchange": "-0.01",
+    "pctchange": "-0.472%",
+    "volume": "169271",
+    "marketCap": "263084147.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33350,11 +33294,11 @@
   {
     "symbol": "MYPSW",
     "name": "PLAYSTUDIOS Inc. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "-0.0025",
-    "pctchange": "-11.111%",
-    "volume": "186595",
-    "marketCap": "2493689.00",
+    "lastsale": "$0.018",
+    "netchange": "-0.002",
+    "pctchange": "-10.00%",
+    "volume": "35345",
+    "marketCap": "2244320.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33364,11 +33308,11 @@
   {
     "symbol": "MYRG",
     "name": "MYR Group Inc. Common Stock",
-    "lastsale": "$167.37",
-    "netchange": "-0.81",
-    "pctchange": "-0.482%",
-    "volume": "155173",
-    "marketCap": "2698322570.00",
+    "lastsale": "$165.59",
+    "netchange": "-1.78",
+    "pctchange": "-1.064%",
+    "volume": "116881",
+    "marketCap": "2669625587.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -33378,11 +33322,11 @@
   {
     "symbol": "MYSZ",
     "name": "My Size Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "-0.06",
-    "pctchange": "-4.545%",
-    "volume": "53989",
-    "marketCap": "1587765.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.08",
+    "pctchange": "-6.349%",
+    "volume": "73512",
+    "marketCap": "1486955.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33392,11 +33336,11 @@
   {
     "symbol": "NA",
     "name": "Nano Labs Ltd Class A Ordinary Shares",
-    "lastsale": "$8.15",
-    "netchange": "0.39",
-    "pctchange": "5.026%",
-    "volume": "153777",
-    "marketCap": "83764738.00",
+    "lastsale": "$8.87",
+    "netchange": "0.72",
+    "pctchange": "8.834%",
+    "volume": "90652",
+    "marketCap": "91164813.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Semiconductors",
@@ -33406,11 +33350,11 @@
   {
     "symbol": "NAAS",
     "name": "NaaS Technology Inc. American Depositary Shares",
-    "lastsale": "$2.10",
-    "netchange": "-0.15",
-    "pctchange": "-6.667%",
-    "volume": "181074",
-    "marketCap": "27045457.00",
+    "lastsale": "$2.12",
+    "netchange": "0.02",
+    "pctchange": "0.952%",
+    "volume": "116053",
+    "marketCap": "27303033.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Specialty Stores",
@@ -33420,11 +33364,11 @@
   {
     "symbol": "NAII",
     "name": "Natural Alternatives International Inc. Common Stock",
-    "lastsale": "$4.38",
-    "netchange": "0.13",
-    "pctchange": "3.059%",
-    "volume": "8572",
-    "marketCap": "27150648.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.08",
+    "pctchange": "-1.826%",
+    "volume": "2588",
+    "marketCap": "26654745.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -33434,11 +33378,11 @@
   {
     "symbol": "NAMI",
     "name": "Jinxin Technology Holding Company American Depositary Shares",
-    "lastsale": "$4.02",
-    "netchange": "-0.20",
-    "pctchange": "-4.739%",
-    "volume": "141259",
-    "marketCap": "259957935.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.10",
+    "pctchange": "-2.488%",
+    "volume": "175687",
+    "marketCap": "253491320.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -33448,11 +33392,11 @@
   {
     "symbol": "NAMS",
     "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares",
-    "lastsale": "$25.09",
-    "netchange": "-0.48",
-    "pctchange": "-1.877%",
-    "volume": "2529703",
-    "marketCap": "2317961528.00",
+    "lastsale": "$24.69",
+    "netchange": "-0.40",
+    "pctchange": "-1.594%",
+    "volume": "1408569",
+    "marketCap": "2281007180.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33462,11 +33406,11 @@
   {
     "symbol": "NAMSW",
     "name": "NewAmsterdam Pharma Company N.V. Warrant",
-    "lastsale": "$13.48",
-    "netchange": "-0.59",
-    "pctchange": "-4.193%",
-    "volume": "2017",
-    "marketCap": "1245361555.00",
+    "lastsale": "$13.02",
+    "netchange": "-0.46",
+    "pctchange": "-3.412%",
+    "volume": "172",
+    "marketCap": "1202864053.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33476,11 +33420,11 @@
   {
     "symbol": "NAOV",
     "name": "NanoVibronix Inc. Common Stock",
-    "lastsale": "$0.61",
-    "netchange": "0.01",
-    "pctchange": "1.667%",
-    "volume": "226182",
-    "marketCap": "2288936.00",
+    "lastsale": "$0.6148",
+    "netchange": "0.0048",
+    "pctchange": "0.787%",
+    "volume": "169528",
+    "marketCap": "2306947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -33490,11 +33434,11 @@
   {
     "symbol": "NARI",
     "name": "Inari Medical Inc. Common Stock",
-    "lastsale": "$56.35",
-    "netchange": "-1.86",
-    "pctchange": "-3.195%",
-    "volume": "2035557",
-    "marketCap": "3298963303.00",
+    "lastsale": "$55.59",
+    "netchange": "-0.76",
+    "pctchange": "-1.349%",
+    "volume": "717057",
+    "marketCap": "3254469743.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -33504,11 +33448,11 @@
   {
     "symbol": "NATH",
     "name": "Nathan's Famous Inc. Common Stock",
-    "lastsale": "$84.77",
-    "netchange": "-2.32",
-    "pctchange": "-2.664%",
-    "volume": "5797",
-    "marketCap": "346252814.00",
+    "lastsale": "$82.92",
+    "netchange": "-1.85",
+    "pctchange": "-2.182%",
+    "volume": "11618",
+    "marketCap": "338696276.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -33518,11 +33462,11 @@
   {
     "symbol": "NATR",
     "name": "Nature's Sunshine Products Inc. Common Stock",
-    "lastsale": "$15.82",
-    "netchange": "-0.14",
-    "pctchange": "-0.877%",
-    "volume": "19408",
-    "marketCap": "292283502.00",
+    "lastsale": "$15.61",
+    "netchange": "-0.21",
+    "pctchange": "-1.327%",
+    "volume": "27426",
+    "marketCap": "288403632.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33532,11 +33476,11 @@
   {
     "symbol": "NAUT",
     "name": "Nautilus Biotechnolgy Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.04",
-    "pctchange": "-1.923%",
-    "volume": "96869",
-    "marketCap": "274437181.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.09",
+    "pctchange": "-4.412%",
+    "volume": "95734",
+    "marketCap": "262329659.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -33546,11 +33490,11 @@
   {
     "symbol": "NAVI",
     "name": "Navient Corporation Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "0.06",
-    "pctchange": "0.399%",
-    "volume": "742634",
-    "marketCap": "1622262183.00",
+    "lastsale": "$14.82",
+    "netchange": "-0.29",
+    "pctchange": "-1.919%",
+    "volume": "488469",
+    "marketCap": "1591126774.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33560,11 +33504,11 @@
   {
     "symbol": "NAYA",
     "name": "NAYA Biosciences Inc. Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "0.0114",
-    "pctchange": "1.376%",
-    "volume": "23600",
-    "marketCap": "4146012.00",
+    "lastsale": "$0.82",
+    "netchange": "-0.02",
+    "pctchange": "-2.381%",
+    "volume": "36874",
+    "marketCap": "4047297.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33574,11 +33518,11 @@
   {
     "symbol": "NB",
     "name": "NioCorp Developments Ltd. Common Stock",
-    "lastsale": "$1.48",
+    "lastsale": "$1.46",
     "netchange": "-0.02",
-    "pctchange": "-1.333%",
-    "volume": "154435",
-    "marketCap": "56077200.00",
+    "pctchange": "-1.351%",
+    "volume": "130436",
+    "marketCap": "55319400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -33588,11 +33532,11 @@
   {
     "symbol": "NBBK",
     "name": "NB Bancorp Inc. Common Stock",
-    "lastsale": "$20.16",
-    "netchange": "-0.37",
-    "pctchange": "-1.802%",
-    "volume": "110559",
-    "marketCap": "860947497.00",
+    "lastsale": "$20.36",
+    "netchange": "0.20",
+    "pctchange": "0.992%",
+    "volume": "152296",
+    "marketCap": "869488642.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -33602,11 +33546,11 @@
   {
     "symbol": "NBIS",
     "name": "Nebius Group N.V. Class A Ordinary Shares",
-    "lastsale": "$31.33",
-    "netchange": "-1.45",
-    "pctchange": "-4.423%",
-    "volume": "5664635",
-    "marketCap": "11325239864.00",
+    "lastsale": "$30.75",
+    "netchange": "-0.58",
+    "pctchange": "-1.851%",
+    "volume": "7221695",
+    "marketCap": "11115580141.00",
     "country": "Netherlands",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -33616,11 +33560,11 @@
   {
     "symbol": "NBIX",
     "name": "Neurocrine Biosciences Inc. Common Stock",
-    "lastsale": "$126.79",
-    "netchange": "-1.43",
-    "pctchange": "-1.115%",
-    "volume": "553516",
-    "marketCap": "12837095846.00",
+    "lastsale": "$126.70",
+    "netchange": "-0.09",
+    "pctchange": "-0.071%",
+    "volume": "777757",
+    "marketCap": "12827983624.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -33630,11 +33574,11 @@
   {
     "symbol": "NBN",
     "name": "Northeast Bank Common Stock",
-    "lastsale": "$98.27",
-    "netchange": "-1.99",
-    "pctchange": "-1.985%",
-    "volume": "41076",
-    "marketCap": "798935100.00",
+    "lastsale": "$98.50",
+    "netchange": "0.23",
+    "pctchange": "0.234%",
+    "volume": "37105",
+    "marketCap": "800805000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33644,11 +33588,11 @@
   {
     "symbol": "NBTB",
     "name": "NBT Bancorp Inc. Common Stock",
-    "lastsale": "$51.68",
-    "netchange": "0.09",
-    "pctchange": "0.174%",
-    "volume": "329476",
-    "marketCap": "2438134957.00",
+    "lastsale": "$51.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.039%",
+    "volume": "207706",
+    "marketCap": "2437191406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33658,11 +33602,11 @@
   {
     "symbol": "NBTX",
     "name": "Nanobiotix S.A. American Depositary Shares",
-    "lastsale": "$3.28",
-    "netchange": "-0.12",
-    "pctchange": "-3.529%",
-    "volume": "48321",
-    "marketCap": "154597316.00",
+    "lastsale": "$3.33",
+    "netchange": "0.05",
+    "pctchange": "1.524%",
+    "volume": "44402",
+    "marketCap": "156953982.00",
     "country": "France",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33672,11 +33616,11 @@
   {
     "symbol": "NCI",
     "name": "Neo-Concept International Group Holdings Limited Ordinary Shares",
-    "lastsale": "$0.529",
-    "netchange": "-0.031",
-    "pctchange": "-5.536%",
-    "volume": "13428",
-    "marketCap": "10749280.00",
+    "lastsale": "$0.52",
+    "netchange": "-0.009",
+    "pctchange": "-1.701%",
+    "volume": "15635",
+    "marketCap": "10566400.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -33686,11 +33630,11 @@
   {
     "symbol": "NCMI",
     "name": "National CineMedia Inc. Common Stock",
-    "lastsale": "$7.37",
-    "netchange": "-0.08",
-    "pctchange": "-1.074%",
-    "volume": "428634",
-    "marketCap": "699524117.00",
+    "lastsale": "$7.24",
+    "netchange": "-0.13",
+    "pctchange": "-1.764%",
+    "volume": "527743",
+    "marketCap": "687185157.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Advertising",
@@ -33700,11 +33644,11 @@
   {
     "symbol": "NCNA",
     "name": "NuCana plc American Depositary Share",
-    "lastsale": "$1.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.794%",
-    "volume": "50477",
-    "marketCap": "2812500.00",
+    "lastsale": "$1.27",
+    "netchange": "0.02",
+    "pctchange": "1.60%",
+    "volume": "52716",
+    "marketCap": "2857500.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33714,11 +33658,11 @@
   {
     "symbol": "NCNO",
     "name": "nCino Inc. Common Stock",
-    "lastsale": "$36.55",
-    "netchange": "0.14",
-    "pctchange": "0.385%",
-    "volume": "1717015",
-    "marketCap": "4232268215.00",
+    "lastsale": "$35.46",
+    "netchange": "-1.09",
+    "pctchange": "-2.982%",
+    "volume": "837111",
+    "marketCap": "4106052829.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -33728,11 +33672,11 @@
   {
     "symbol": "NCPL",
     "name": "Netcapital Inc. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "-0.08",
-    "pctchange": "-4.00%",
-    "volume": "94240",
-    "marketCap": "1487873.00",
+    "lastsale": "$2.01",
+    "netchange": "0.09",
+    "pctchange": "4.688%",
+    "volume": "108981",
+    "marketCap": "1557617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33742,11 +33686,11 @@
   {
     "symbol": "NCPLW",
     "name": "Netcapital Inc. Warrants",
-    "lastsale": "$0.0462",
-    "netchange": "0.0191",
-    "pctchange": "70.48%",
-    "volume": "7514",
-    "marketCap": "35802.00",
+    "lastsale": "$0.0332",
+    "netchange": "-0.013",
+    "pctchange": "-28.139%",
+    "volume": "10110",
+    "marketCap": "25728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -33756,11 +33700,11 @@
   {
     "symbol": "NCRA",
     "name": "Nocera Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "-0.01",
-    "pctchange": "-1.099%",
-    "volume": "10623",
-    "marketCap": "12615288.00",
+    "lastsale": "$0.9003",
+    "netchange": "0.0003",
+    "pctchange": "0.033%",
+    "volume": "2617",
+    "marketCap": "12619493.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -33770,11 +33714,11 @@
   {
     "symbol": "NCSM",
     "name": "NCS Multistage Holdings Inc. Common Stock",
-    "lastsale": "$28.50",
-    "netchange": "1.85",
-    "pctchange": "6.942%",
-    "volume": "29042",
-    "marketCap": "71330142.00",
+    "lastsale": "$28.37",
+    "netchange": "-0.13",
+    "pctchange": "-0.456%",
+    "volume": "16930",
+    "marketCap": "71004776.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -33784,11 +33728,11 @@
   {
     "symbol": "NCTY",
     "name": "The9 Limited American Depository Shares",
-    "lastsale": "$17.41",
-    "netchange": "-0.14",
-    "pctchange": "-0.798%",
-    "volume": "180858",
-    "marketCap": "156515900.00",
+    "lastsale": "$17.48",
+    "netchange": "0.07",
+    "pctchange": "0.402%",
+    "volume": "74245",
+    "marketCap": "157145200.00",
     "country": "China",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -33798,11 +33742,11 @@
   {
     "symbol": "NDAQ",
     "name": "Nasdaq Inc. Common Stock",
-    "lastsale": "$80.87",
-    "netchange": "-0.44",
-    "pctchange": "-0.541%",
-    "volume": "1465383",
-    "marketCap": "46480647435.00",
+    "lastsale": "$80.12",
+    "netchange": "-0.75",
+    "pctchange": "-0.927%",
+    "volume": "1890498",
+    "marketCap": "46049579232.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -33812,11 +33756,11 @@
   {
     "symbol": "NDLS",
     "name": "Noodles & Company Class A Common Stock",
-    "lastsale": "$0.73",
-    "netchange": "0.04",
-    "pctchange": "5.797%",
-    "volume": "241929",
-    "marketCap": "33345496.00",
+    "lastsale": "$0.693",
+    "netchange": "-0.037",
+    "pctchange": "-5.068%",
+    "volume": "96342",
+    "marketCap": "31655382.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -33826,11 +33770,11 @@
   {
     "symbol": "NDRA",
     "name": "ENDRA Life Sciences Inc. Common Stock",
-    "lastsale": "$4.40",
-    "netchange": "-0.37",
-    "pctchange": "-7.757%",
-    "volume": "9972",
-    "marketCap": "2362395.00",
+    "lastsale": "$4.27",
+    "netchange": "-0.13",
+    "pctchange": "-2.955%",
+    "volume": "11607",
+    "marketCap": "2292597.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -33840,11 +33784,11 @@
   {
     "symbol": "NDSN",
     "name": "Nordson Corporation Common Stock",
-    "lastsale": "$229.11",
-    "netchange": "-20.44",
-    "pctchange": "-8.191%",
-    "volume": "1049100",
-    "marketCap": "13100861026.00",
+    "lastsale": "$226.46",
+    "netchange": "-2.65",
+    "pctchange": "-1.157%",
+    "volume": "720258",
+    "marketCap": "12949329963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33854,11 +33798,11 @@
   {
     "symbol": "NECB",
     "name": "NorthEast Community Bancorp Inc. Common Stock",
-    "lastsale": "$28.18",
-    "netchange": "-0.53",
-    "pctchange": "-1.846%",
-    "volume": "33760",
-    "marketCap": "395100564.00",
+    "lastsale": "$27.59",
+    "netchange": "-0.59",
+    "pctchange": "-2.094%",
+    "volume": "45693",
+    "marketCap": "386828409.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -33868,11 +33812,11 @@
   {
     "symbol": "NEGG",
     "name": "Newegg Commerce Inc. Common Shares",
-    "lastsale": "$0.55",
-    "netchange": "-0.0184",
-    "pctchange": "-3.237%",
-    "volume": "733272",
-    "marketCap": "209227423.00",
+    "lastsale": "$0.5185",
+    "netchange": "-0.0315",
+    "pctchange": "-5.727%",
+    "volume": "1011527",
+    "marketCap": "197244398.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Other Specialty Stores",
@@ -33882,11 +33826,11 @@
   {
     "symbol": "NEHC",
     "name": "New Era Helium Inc Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "-0.78",
-    "pctchange": "-14.971%",
-    "volume": "247251",
-    "marketCap": "21792486.00",
+    "lastsale": "$3.41",
+    "netchange": "-1.02",
+    "pctchange": "-23.025%",
+    "volume": "154355",
+    "marketCap": "16774803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33896,10 +33840,10 @@
   {
     "symbol": "NEHCW",
     "name": "New Era Helium Inc Warrants",
-    "lastsale": "$0.2296",
-    "netchange": "0.0045",
-    "pctchange": "1.999%",
-    "volume": "4431",
+    "lastsale": "$0.2388",
+    "netchange": "0.0092",
+    "pctchange": "4.007%",
+    "volume": "34062",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33910,11 +33854,11 @@
   {
     "symbol": "NEO",
     "name": "NeoGenomics Inc. Common Stock",
-    "lastsale": "$17.90",
-    "netchange": "-0.27",
-    "pctchange": "-1.486%",
-    "volume": "943947",
-    "marketCap": "2297659591.00",
+    "lastsale": "$17.73",
+    "netchange": "-0.17",
+    "pctchange": "-0.95%",
+    "volume": "645392",
+    "marketCap": "2275838243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precision Instruments",
@@ -33924,11 +33868,11 @@
   {
     "symbol": "NEOG",
     "name": "Neogen Corporation Common Stock",
-    "lastsale": "$12.49",
-    "netchange": "-0.21",
-    "pctchange": "-1.654%",
-    "volume": "1411128",
-    "marketCap": "2706559744.00",
+    "lastsale": "$12.15",
+    "netchange": "-0.34",
+    "pctchange": "-2.722%",
+    "volume": "2405330",
+    "marketCap": "2632882377.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -33938,11 +33882,11 @@
   {
     "symbol": "NEON",
     "name": "Neonode Inc. Common Stock",
-    "lastsale": "$7.67",
-    "netchange": "-0.11",
-    "pctchange": "-1.414%",
-    "volume": "51215",
-    "marketCap": "128725012.00",
+    "lastsale": "$7.96",
+    "netchange": "0.29",
+    "pctchange": "3.781%",
+    "volume": "58373",
+    "marketCap": "133592059.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33952,11 +33896,11 @@
   {
     "symbol": "NEOV",
     "name": "NeoVolta Inc. Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "-0.05",
-    "pctchange": "-1.082%",
-    "volume": "134434",
-    "marketCap": "152463019.00",
+    "lastsale": "$4.79",
+    "netchange": "0.22",
+    "pctchange": "4.814%",
+    "volume": "128806",
+    "marketCap": "159802596.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33966,11 +33910,11 @@
   {
     "symbol": "NEOVW",
     "name": "NeoVolta Inc. Warrant",
-    "lastsale": "$1.98",
-    "netchange": "-0.24",
-    "pctchange": "-10.811%",
-    "volume": "695",
-    "marketCap": "66056188.00",
+    "lastsale": "$2.13",
+    "netchange": "0.15",
+    "pctchange": "7.576%",
+    "volume": "509",
+    "marketCap": "71060444.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33981,9 +33925,9 @@
     "symbol": "NEPH",
     "name": "Nephros Inc. Common Stock",
     "lastsale": "$1.55",
-    "netchange": "-0.05",
-    "pctchange": "-3.125%",
-    "volume": "2086",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4362",
     "marketCap": "16343549.00",
     "country": "United States",
     "ipoyear": "",
@@ -33997,7 +33941,7 @@
     "lastsale": "$2.21",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4023",
+    "volume": "47533",
     "marketCap": "15455427.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -34008,11 +33952,11 @@
   {
     "symbol": "NESR",
     "name": "National Energy Services Reunited Corp Ordinary Shares",
-    "lastsale": "$8.76",
-    "netchange": "-0.04",
-    "pctchange": "-0.455%",
-    "volume": "61409",
-    "marketCap": "835778048.00",
+    "lastsale": "$8.82",
+    "netchange": "0.06",
+    "pctchange": "0.685%",
+    "volume": "71614",
+    "marketCap": "841502555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -34022,11 +33966,11 @@
   {
     "symbol": "NESRW",
     "name": "National Energy Services Reunited Corp Warrants",
-    "lastsale": "$0.38",
-    "netchange": "-0.02",
-    "pctchange": "-5.00%",
-    "volume": "201",
-    "marketCap": "36255212.00",
+    "lastsale": "$0.42",
+    "netchange": "0.04",
+    "pctchange": "10.526%",
+    "volume": "2141",
+    "marketCap": "40071550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -34036,10 +33980,10 @@
   {
     "symbol": "NETD",
     "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares",
-    "lastsale": "$10.78",
-    "netchange": "0.02",
-    "pctchange": "0.186%",
-    "volume": "56466",
+    "lastsale": "$10.7701",
+    "netchange": "-0.0099",
+    "pctchange": "-0.092%",
+    "volume": "9593",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -34050,10 +33994,10 @@
   {
     "symbol": "NETDU",
     "name": "Nabors Energy Transition Corp. II Unit",
-    "lastsale": "$10.73",
-    "netchange": "0.07",
-    "pctchange": "0.657%",
-    "volume": "200",
+    "lastsale": "$10.8499",
+    "netchange": "0.1199",
+    "pctchange": "1.117%",
+    "volume": "1187",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -34064,10 +34008,10 @@
   {
     "symbol": "NETDW",
     "name": "Nabors Energy Transition Corp. II Warrant",
-    "lastsale": "$0.1603",
-    "netchange": "-0.0047",
-    "pctchange": "-2.848%",
-    "volume": "52735",
+    "lastsale": "$0.17",
+    "netchange": "0.0097",
+    "pctchange": "6.051%",
+    "volume": "25718",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -34078,11 +34022,11 @@
   {
     "symbol": "NEWT",
     "name": "NewtekOne Inc. Common Stock",
-    "lastsale": "$13.97",
-    "netchange": "-0.28",
-    "pctchange": "-1.965%",
-    "volume": "111017",
-    "marketCap": "367481632.00",
+    "lastsale": "$14.10",
+    "netchange": "0.13",
+    "pctchange": "0.931%",
+    "volume": "114067",
+    "marketCap": "370901290.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34092,10 +34036,10 @@
   {
     "symbol": "NEWTG",
     "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.20",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "31314",
+    "lastsale": "$25.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "5425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34106,10 +34050,10 @@
   {
     "symbol": "NEWTH",
     "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029",
-    "lastsale": "$25.3861",
-    "netchange": "-0.1164",
-    "pctchange": "-0.456%",
-    "volume": "6399",
+    "lastsale": "$25.48",
+    "netchange": "0.0939",
+    "pctchange": "0.37%",
+    "volume": "1474",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34120,11 +34064,11 @@
   {
     "symbol": "NEWTI",
     "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028",
-    "lastsale": "$25.13",
-    "netchange": "-0.14",
-    "pctchange": "-0.554%",
-    "volume": "570",
-    "marketCap": "661046057.00",
+    "lastsale": "$25.04",
+    "netchange": "-0.09",
+    "pctchange": "-0.358%",
+    "volume": "1579",
+    "marketCap": "658678602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34134,11 +34078,11 @@
   {
     "symbol": "NEWTZ",
     "name": "NewtekOne Inc. 5.50% Notes Due 2026",
-    "lastsale": "$24.68",
-    "netchange": "-0.07",
-    "pctchange": "-0.283%",
-    "volume": "1078",
-    "marketCap": "640792655.00",
+    "lastsale": "$24.66",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "1022",
+    "marketCap": "640273374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34148,11 +34092,11 @@
   {
     "symbol": "NEXN",
     "name": "Nexxen International Ltd. American Depository Shares",
-    "lastsale": "$9.85",
-    "netchange": "-0.16",
-    "pctchange": "-1.598%",
-    "volume": "156558",
-    "marketCap": "666063619.00",
+    "lastsale": "$10.30",
+    "netchange": "0.45",
+    "pctchange": "4.569%",
+    "volume": "303228",
+    "marketCap": "696492922.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -34162,11 +34106,11 @@
   {
     "symbol": "NEXT",
     "name": "NextDecade Corporation Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "0.05",
-    "pctchange": "0.737%",
-    "volume": "971622",
-    "marketCap": "1777788800.00",
+    "lastsale": "$7.01",
+    "netchange": "0.18",
+    "pctchange": "2.635%",
+    "volume": "667521",
+    "marketCap": "1824641214.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -34176,11 +34120,11 @@
   {
     "symbol": "NFBK",
     "name": "Northfield Bancorp Inc. Common Stock (Delaware)",
-    "lastsale": "$12.91",
-    "netchange": "-0.25",
-    "pctchange": "-1.90%",
-    "volume": "113377",
-    "marketCap": "553891686.00",
+    "lastsale": "$12.90",
+    "netchange": "-0.01",
+    "pctchange": "-0.077%",
+    "volume": "159489",
+    "marketCap": "553462645.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -34190,11 +34134,11 @@
   {
     "symbol": "NFE",
     "name": "New Fortress Energy Inc. Class A Common Stock",
-    "lastsale": "$13.13",
-    "netchange": "-0.12",
-    "pctchange": "-0.906%",
-    "volume": "4259016",
-    "marketCap": "3301135435.00",
+    "lastsale": "$12.80",
+    "netchange": "-0.33",
+    "pctchange": "-2.513%",
+    "volume": "3894588",
+    "marketCap": "3218167066.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Oil/Gas Transmission",
@@ -34204,11 +34148,11 @@
   {
     "symbol": "NFLX",
     "name": "Netflix Inc. Common Stock",
-    "lastsale": "$925.55",
-    "netchange": "-11.01",
-    "pctchange": "-1.176%",
-    "volume": "2479027",
-    "marketCap": "395633857413.00",
+    "lastsale": "$918.87",
+    "netchange": "-6.68",
+    "pctchange": "-0.722%",
+    "volume": "2484766",
+    "marketCap": "392778437211.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Consumer Electronics/Video Chains",
@@ -34218,11 +34162,11 @@
   {
     "symbol": "NGNE",
     "name": "Neurogene Inc. Common Stock ",
-    "lastsale": "$22.335",
-    "netchange": "-0.865",
-    "pctchange": "-3.728%",
-    "volume": "304051",
-    "marketCap": "331780283.00",
+    "lastsale": "$23.51",
+    "netchange": "1.175",
+    "pctchange": "5.261%",
+    "volume": "253097",
+    "marketCap": "349234585.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34232,11 +34176,11 @@
   {
     "symbol": "NHTC",
     "name": "Natural Health Trends Corp. Common Stock",
-    "lastsale": "$4.42",
-    "netchange": "-0.23",
-    "pctchange": "-4.946%",
-    "volume": "58927",
-    "marketCap": "50887792.00",
+    "lastsale": "$4.14",
+    "netchange": "-0.28",
+    "pctchange": "-6.335%",
+    "volume": "40950",
+    "marketCap": "47664131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -34246,11 +34190,11 @@
   {
     "symbol": "NICE",
     "name": "NICE Ltd American Depositary Shares",
-    "lastsale": "$192.33",
-    "netchange": "9.11",
-    "pctchange": "4.972%",
-    "volume": "550376",
-    "marketCap": "12091915769.00",
+    "lastsale": "$186.67",
+    "netchange": "-5.66",
+    "pctchange": "-2.943%",
+    "volume": "362926",
+    "marketCap": "11736067782.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34260,11 +34204,11 @@
   {
     "symbol": "NIOBW",
     "name": "NioCorp Developments Ltd. Warrant",
-    "lastsale": "$0.11",
-    "netchange": "-0.004",
-    "pctchange": "-3.509%",
-    "volume": "113385",
-    "marketCap": "4167900.00",
+    "lastsale": "$0.096",
+    "netchange": "-0.014",
+    "pctchange": "-12.727%",
+    "volume": "116618",
+    "marketCap": "3637440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -34274,11 +34218,11 @@
   {
     "symbol": "NIPG",
     "name": "NIP Group Inc. American Depositary Shares",
-    "lastsale": "$7.1765",
-    "netchange": "0.0465",
-    "pctchange": "0.652%",
-    "volume": "102091",
-    "marketCap": "402283401.00",
+    "lastsale": "$7.10",
+    "netchange": "-0.0765",
+    "pctchange": "-1.066%",
+    "volume": "34122",
+    "marketCap": "397995143.00",
     "country": "Sweden",
     "ipoyear": "2024",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34288,11 +34232,11 @@
   {
     "symbol": "NISN",
     "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares",
-    "lastsale": "$5.87",
-    "netchange": "-0.205",
-    "pctchange": "-3.374%",
-    "volume": "172651",
-    "marketCap": "23583289.00",
+    "lastsale": "$5.65",
+    "netchange": "-0.22",
+    "pctchange": "-3.748%",
+    "volume": "93895",
+    "marketCap": "22699417.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Metal Fabrications",
@@ -34302,11 +34246,11 @@
   {
     "symbol": "NITO",
     "name": "N2OFF Inc. Common Stock",
-    "lastsale": "$0.208",
-    "netchange": "-0.007",
-    "pctchange": "-3.256%",
-    "volume": "293918",
-    "marketCap": "2372913.00",
+    "lastsale": "$0.1989",
+    "netchange": "-0.0091",
+    "pctchange": "-4.375%",
+    "volume": "420061",
+    "marketCap": "2269098.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -34316,11 +34260,11 @@
   {
     "symbol": "NIU",
     "name": "Niu Technologies American Depositary Shares",
-    "lastsale": "$1.87",
-    "netchange": "0.01",
-    "pctchange": "0.538%",
-    "volume": "270721",
-    "marketCap": "145034423.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.03",
+    "pctchange": "-1.604%",
+    "volume": "400741",
+    "marketCap": "142707668.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34330,11 +34274,11 @@
   {
     "symbol": "NIVF",
     "name": "NewGenIvf Group Limited Class A Ordinary Shares",
-    "lastsale": "$0.3797",
-    "netchange": "0.0187",
-    "pctchange": "5.18%",
-    "volume": "10184072",
-    "marketCap": "3853722.00",
+    "lastsale": "$0.3173",
+    "netchange": "-0.0624",
+    "pctchange": "-16.434%",
+    "volume": "3245992",
+    "marketCap": "3220400.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -34344,11 +34288,11 @@
   {
     "symbol": "NIVFW",
     "name": "NewGenIvf Group Limited Warrants",
-    "lastsale": "$0.0472",
-    "netchange": "-0.0002",
-    "pctchange": "-0.422%",
-    "volume": "14213",
-    "marketCap": "479051.00",
+    "lastsale": "$0.03",
+    "netchange": "-0.0172",
+    "pctchange": "-36.441%",
+    "volume": "11500",
+    "marketCap": "304482.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -34358,11 +34302,11 @@
   {
     "symbol": "NIXX",
     "name": "Nixxy Inc. Common Stock",
-    "lastsale": "$5.34",
-    "netchange": "0.95",
-    "pctchange": "21.64%",
-    "volume": "710224",
-    "marketCap": "69583730.00",
+    "lastsale": "$5.80",
+    "netchange": "0.46",
+    "pctchange": "8.614%",
+    "volume": "744016",
+    "marketCap": "75577834.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34375,7 +34319,7 @@
     "lastsale": "$0.022",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "1000",
     "marketCap": "286675.00",
     "country": "United States",
     "ipoyear": "",
@@ -34386,11 +34330,11 @@
   {
     "symbol": "NKGN",
     "name": "NKGen Biotech Inc. Common Stock",
-    "lastsale": "$0.4948",
-    "netchange": "-0.0262",
-    "pctchange": "-5.029%",
-    "volume": "182003",
-    "marketCap": "17497304.00",
+    "lastsale": "$0.4998",
+    "netchange": "0.005",
+    "pctchange": "1.011%",
+    "volume": "203882",
+    "marketCap": "17674116.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34400,11 +34344,11 @@
   {
     "symbol": "NKGNW",
     "name": "NKGen Biotech Inc. Warrants",
-    "lastsale": "$0.0303",
-    "netchange": "-0.0007",
-    "pctchange": "-2.258%",
-    "volume": "11149",
-    "marketCap": "1071480.00",
+    "lastsale": "$0.0398",
+    "netchange": "0.0095",
+    "pctchange": "31.353%",
+    "volume": "1000",
+    "marketCap": "1407423.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34414,11 +34358,11 @@
   {
     "symbol": "NKLA",
     "name": "Nikola Corporation Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.02",
-    "pctchange": "-1.258%",
-    "volume": "17537238",
-    "marketCap": "95561276.00",
+    "lastsale": "$1.43",
+    "netchange": "-0.14",
+    "pctchange": "-8.917%",
+    "volume": "12224028",
+    "marketCap": "87039889.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -34428,11 +34372,11 @@
   {
     "symbol": "NKSH",
     "name": "National Bankshares Inc. Common Stock",
-    "lastsale": "$31.15",
-    "netchange": "-0.87",
-    "pctchange": "-2.717%",
-    "volume": "7965",
-    "marketCap": "198144309.00",
+    "lastsale": "$31.23",
+    "netchange": "0.08",
+    "pctchange": "0.257%",
+    "volume": "6624",
+    "marketCap": "198653187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -34442,11 +34386,11 @@
   {
     "symbol": "NKTR",
     "name": "Nektar Therapeutics  Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.02",
-    "pctchange": "-1.961%",
-    "volume": "2159178",
-    "marketCap": "184458284.00",
+    "lastsale": "$1.01",
+    "netchange": "0.01",
+    "pctchange": "1.00%",
+    "volume": "2058426",
+    "marketCap": "186302867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34456,11 +34400,11 @@
   {
     "symbol": "NKTX",
     "name": "Nkarta Inc. Common Stock",
-    "lastsale": "$2.29",
-    "netchange": "-0.23",
-    "pctchange": "-9.127%",
-    "volume": "3260249",
-    "marketCap": "161602447.00",
+    "lastsale": "$2.34",
+    "netchange": "0.05",
+    "pctchange": "2.183%",
+    "volume": "3232239",
+    "marketCap": "165130884.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34470,11 +34414,11 @@
   {
     "symbol": "NLSP",
     "name": "NLS Pharmaceutics Ltd. Ordinary Shares",
-    "lastsale": "$1.96",
+    "lastsale": "$1.91",
     "netchange": "-0.05",
-    "pctchange": "-2.488%",
-    "volume": "95297",
-    "marketCap": "2297022.00",
+    "pctchange": "-2.551%",
+    "volume": "94432",
+    "marketCap": "2238425.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34484,11 +34428,11 @@
   {
     "symbol": "NLSPW",
     "name": "NLS Pharmaceutics Ltd. Warrant",
-    "lastsale": "$0.0109",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2081",
-    "marketCap": "12774.00",
+    "lastsale": "$0.008",
+    "netchange": "-0.0029",
+    "pctchange": "-26.606%",
+    "volume": "51028",
+    "marketCap": "9376.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34498,11 +34442,11 @@
   {
     "symbol": "NMFC",
     "name": "New Mountain Finance Corporation Common Stock",
-    "lastsale": "$11.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.424%",
-    "volume": "463124",
-    "marketCap": "1267254126.00",
+    "lastsale": "$11.79",
+    "netchange": "0.04",
+    "pctchange": "0.34%",
+    "volume": "410632",
+    "marketCap": "1271568183.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -34512,11 +34456,11 @@
   {
     "symbol": "NMFCZ",
     "name": "New Mountain Finance Corporation 8.250% Notes due 2028",
-    "lastsale": "$25.43",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "2305",
-    "marketCap": "2742661483.00",
+    "lastsale": "$25.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.039%",
+    "volume": "3810",
+    "marketCap": "2741582969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -34526,11 +34470,11 @@
   {
     "symbol": "NMHI",
     "name": "Nature's Miracle Holding Inc. Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.17",
-    "pctchange": "-7.203%",
-    "volume": "247439",
-    "marketCap": "4268338.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.14",
+    "pctchange": "-6.393%",
+    "volume": "131868",
+    "marketCap": "3995477.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34554,11 +34498,11 @@
   {
     "symbol": "NMIH",
     "name": "NMI Holdings Inc. Common Stock",
-    "lastsale": "$38.22",
-    "netchange": "-0.30",
-    "pctchange": "-0.779%",
-    "volume": "456711",
-    "marketCap": "3024425116.00",
+    "lastsale": "$37.97",
+    "netchange": "-0.25",
+    "pctchange": "-0.654%",
+    "volume": "307034",
+    "marketCap": "3004642116.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -34568,11 +34512,11 @@
   {
     "symbol": "NMRA",
     "name": "Neumora Therapeutics Inc. Common Stock",
-    "lastsale": "$10.58",
-    "netchange": "0.06",
-    "pctchange": "0.57%",
-    "volume": "1130034",
-    "marketCap": "1709316057.00",
+    "lastsale": "$10.32",
+    "netchange": "-0.26",
+    "pctchange": "-2.457%",
+    "volume": "860240",
+    "marketCap": "1667310180.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -34582,11 +34526,11 @@
   {
     "symbol": "NMRK",
     "name": "Newmark Group Inc. Class A Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.22",
-    "pctchange": "-1.459%",
-    "volume": "644982",
-    "marketCap": "2542179330.00",
+    "lastsale": "$14.48",
+    "netchange": "-0.38",
+    "pctchange": "-2.557%",
+    "volume": "697604",
+    "marketCap": "2477170706.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -34596,11 +34540,11 @@
   {
     "symbol": "NMTC",
     "name": "NeuroOne Medical Technologies Corporation Common Stock",
-    "lastsale": "$0.7637",
-    "netchange": "-0.0764",
-    "pctchange": "-9.094%",
-    "volume": "393704",
-    "marketCap": "23531033.00",
+    "lastsale": "$0.7602",
+    "netchange": "-0.0035",
+    "pctchange": "-0.458%",
+    "volume": "89907",
+    "marketCap": "23423191.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34610,11 +34554,11 @@
   {
     "symbol": "NN",
     "name": "NextNav Inc. Common Stock",
-    "lastsale": "$17.19",
-    "netchange": "-0.13",
-    "pctchange": "-0.751%",
-    "volume": "902959",
-    "marketCap": "2215185774.00",
+    "lastsale": "$16.79",
+    "netchange": "-0.40",
+    "pctchange": "-2.327%",
+    "volume": "794234",
+    "marketCap": "2163639858.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34624,11 +34568,11 @@
   {
     "symbol": "NNAVW",
     "name": "NextNav Inc. Warrant",
-    "lastsale": "$6.60",
-    "netchange": "-0.21",
-    "pctchange": "-3.084%",
-    "volume": "115337",
-    "marketCap": "850507627.00",
+    "lastsale": "$6.33",
+    "netchange": "-0.27",
+    "pctchange": "-4.091%",
+    "volume": "151453",
+    "marketCap": "815714133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34639,9 +34583,9 @@
     "symbol": "NNBR",
     "name": "NN Inc. Common Stock",
     "lastsale": "$3.92",
-    "netchange": "-0.14",
-    "pctchange": "-3.448%",
-    "volume": "47972",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "72953",
     "marketCap": "195789641.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -34652,11 +34596,11 @@
   {
     "symbol": "NNDM",
     "name": "Nano Dimension Ltd. American Depositary Shares",
-    "lastsale": "$2.39",
-    "netchange": "0.01",
-    "pctchange": "0.42%",
-    "volume": "1287201",
-    "marketCap": "523978402.00",
+    "lastsale": "$2.27",
+    "netchange": "-0.12",
+    "pctchange": "-5.021%",
+    "volume": "1230040",
+    "marketCap": "497669863.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -34666,11 +34610,11 @@
   {
     "symbol": "NNE",
     "name": "Nano Nuclear Energy Inc. Common Stock",
-    "lastsale": "$23.10",
-    "netchange": "-1.00",
-    "pctchange": "-4.149%",
-    "volume": "4853308",
-    "marketCap": "695949015.00",
+    "lastsale": "$24.94",
+    "netchange": "1.84",
+    "pctchange": "7.965%",
+    "volume": "3139129",
+    "marketCap": "751383915.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -34680,11 +34624,11 @@
   {
     "symbol": "NNOX",
     "name": "NANO-X IMAGING LTD Ordinary Shares",
-    "lastsale": "$7.41",
-    "netchange": "-0.12",
-    "pctchange": "-1.594%",
-    "volume": "2006323",
-    "marketCap": "428139633.00",
+    "lastsale": "$6.89",
+    "netchange": "-0.52",
+    "pctchange": "-7.018%",
+    "volume": "3336727",
+    "marketCap": "398094747.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -34694,11 +34638,11 @@
   {
     "symbol": "NODK",
     "name": "NI Holdings Inc. Common Stock",
-    "lastsale": "$16.90",
-    "netchange": "0.14",
-    "pctchange": "0.835%",
-    "volume": "11492",
-    "marketCap": "348962050.00",
+    "lastsale": "$16.68",
+    "netchange": "-0.22",
+    "pctchange": "-1.302%",
+    "volume": "6828",
+    "marketCap": "344419349.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Property-Casualty Insurers",
@@ -34708,11 +34652,11 @@
   {
     "symbol": "NOTV",
     "name": "Inotiv Inc. Common Stock",
-    "lastsale": "$4.72",
-    "netchange": "-0.27",
-    "pctchange": "-5.411%",
-    "volume": "332413",
-    "marketCap": "122791409.00",
+    "lastsale": "$5.95",
+    "netchange": "1.23",
+    "pctchange": "26.059%",
+    "volume": "6623474",
+    "marketCap": "154790018.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34722,11 +34666,11 @@
   {
     "symbol": "NOVT",
     "name": "Novanta Inc. Common Stock",
-    "lastsale": "$167.30",
-    "netchange": "0.43",
-    "pctchange": "0.258%",
-    "volume": "104820",
-    "marketCap": "6009638174.00",
+    "lastsale": "$166.20",
+    "netchange": "-1.10",
+    "pctchange": "-0.658%",
+    "volume": "145273",
+    "marketCap": "5970124714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34736,11 +34680,11 @@
   {
     "symbol": "NPCE",
     "name": "Neuropace Inc. Common Stock",
-    "lastsale": "$10.91",
-    "netchange": "-0.17",
-    "pctchange": "-1.534%",
-    "volume": "79093",
-    "marketCap": "325642782.00",
+    "lastsale": "$11.03",
+    "netchange": "0.12",
+    "pctchange": "1.10%",
+    "volume": "56346",
+    "marketCap": "329224554.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -34750,11 +34694,11 @@
   {
     "symbol": "NRC",
     "name": "National Research Corporation Common Stock (Delaware)",
-    "lastsale": "$18.47",
-    "netchange": "-0.61",
-    "pctchange": "-3.197%",
-    "volume": "79016",
-    "marketCap": "433602459.00",
+    "lastsale": "$17.79",
+    "netchange": "-0.68",
+    "pctchange": "-3.682%",
+    "volume": "95161",
+    "marketCap": "417638752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -34764,11 +34708,11 @@
   {
     "symbol": "NRDS",
     "name": "NerdWallet Inc. Class A Common Stock",
-    "lastsale": "$13.54",
-    "netchange": "-0.25",
-    "pctchange": "-1.813%",
-    "volume": "401399",
-    "marketCap": "994362259.00",
+    "lastsale": "$13.34",
+    "netchange": "-0.20",
+    "pctchange": "-1.477%",
+    "volume": "392659",
+    "marketCap": "979674486.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34778,11 +34722,11 @@
   {
     "symbol": "NRIM",
     "name": "Northrim BanCorp Inc Common Stock",
-    "lastsale": "$86.00",
-    "netchange": "-1.92",
-    "pctchange": "-2.184%",
-    "volume": "35024",
-    "marketCap": "473167098.00",
+    "lastsale": "$85.50",
+    "netchange": "-0.50",
+    "pctchange": "-0.581%",
+    "volume": "35796",
+    "marketCap": "470416127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -34792,11 +34736,11 @@
   {
     "symbol": "NRIX",
     "name": "Nurix Therapeutics Inc. Common stock",
-    "lastsale": "$20.56",
-    "netchange": "-0.75",
-    "pctchange": "-3.519%",
-    "volume": "859775",
-    "marketCap": "1456393958.00",
+    "lastsale": "$20.27",
+    "netchange": "-0.29",
+    "pctchange": "-1.411%",
+    "volume": "739206",
+    "marketCap": "1435851436.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34806,11 +34750,11 @@
   {
     "symbol": "NRSN",
     "name": "NeuroSense Therapeutics Ltd. Ordinary Shares",
-    "lastsale": "$0.93",
-    "netchange": "0.0198",
-    "pctchange": "2.175%",
-    "volume": "133457",
-    "marketCap": "18107100.00",
+    "lastsale": "$0.86",
+    "netchange": "-0.07",
+    "pctchange": "-7.527%",
+    "volume": "277601",
+    "marketCap": "16744200.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34820,11 +34764,11 @@
   {
     "symbol": "NRSNW",
     "name": "NeuroSense Therapeutics Ltd. Warrant",
-    "lastsale": "$0.38",
-    "netchange": "0.13",
-    "pctchange": "52.00%",
-    "volume": "14776",
-    "marketCap": "7398600.00",
+    "lastsale": "$0.25",
+    "netchange": "-0.13",
+    "pctchange": "-34.211%",
+    "volume": "411",
+    "marketCap": "4867500.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34835,9 +34779,9 @@
     "symbol": "NRXP",
     "name": "NRX Pharmaceuticals Inc. Common Stock",
     "lastsale": "$1.20",
-    "netchange": "0.01",
-    "pctchange": "0.84%",
-    "volume": "124610",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "200434",
     "marketCap": "14512913.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -34848,11 +34792,11 @@
   {
     "symbol": "NRXPW",
     "name": "NRX Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0679",
-    "netchange": "0.0078",
-    "pctchange": "12.978%",
-    "volume": "1321",
-    "marketCap": "821189.00",
+    "lastsale": "$0.0617",
+    "netchange": "-0.0062",
+    "pctchange": "-9.131%",
+    "volume": "100",
+    "marketCap": "746206.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -34862,11 +34806,11 @@
   {
     "symbol": "NSIT",
     "name": "Insight Enterprises Inc. Common Stock",
-    "lastsale": "$162.98",
-    "netchange": "0.02",
-    "pctchange": "0.012%",
-    "volume": "328335",
-    "marketCap": "5176551854.00",
+    "lastsale": "$158.94",
+    "netchange": "-4.04",
+    "pctchange": "-2.479%",
+    "volume": "420623",
+    "marketCap": "5048233843.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Catalog/Specialty Distribution",
@@ -34876,11 +34820,11 @@
   {
     "symbol": "NSPR",
     "name": "InspireMD Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "-0.08",
-    "pctchange": "-2.524%",
-    "volume": "20499",
-    "marketCap": "80598828.00",
+    "lastsale": "$2.95",
+    "netchange": "-0.14",
+    "pctchange": "-4.531%",
+    "volume": "55454",
+    "marketCap": "76947101.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34890,11 +34834,11 @@
   {
     "symbol": "NSSC",
     "name": "NAPCO Security Technologies Inc. Common Stock",
-    "lastsale": "$38.04",
-    "netchange": "-0.195",
-    "pctchange": "-0.51%",
-    "volume": "318082",
-    "marketCap": "1395461947.00",
+    "lastsale": "$37.00",
+    "netchange": "-1.04",
+    "pctchange": "-2.734%",
+    "volume": "450020",
+    "marketCap": "1357310516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34904,11 +34848,11 @@
   {
     "symbol": "NSTS",
     "name": "NSTS Bancorp Inc. Common Stock",
-    "lastsale": "$11.39",
-    "netchange": "0.13",
-    "pctchange": "1.155%",
-    "volume": "5458",
-    "marketCap": "59913040.00",
+    "lastsale": "$11.30",
+    "netchange": "-0.09",
+    "pctchange": "-0.79%",
+    "volume": "18519",
+    "marketCap": "59439627.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Savings Institutions",
@@ -34918,11 +34862,11 @@
   {
     "symbol": "NSYS",
     "name": "Nortech Systems Incorporated Common Stock",
-    "lastsale": "$11.44",
-    "netchange": "-0.34",
-    "pctchange": "-2.886%",
-    "volume": "837",
-    "marketCap": "31537266.00",
+    "lastsale": "$11.50",
+    "netchange": "0.06",
+    "pctchange": "0.524%",
+    "volume": "1005",
+    "marketCap": "31702671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34932,25 +34876,39 @@
   {
     "symbol": "NTAP",
     "name": "NetApp Inc. Common Stock",
-    "lastsale": "$123.51",
-    "netchange": "0.85",
-    "pctchange": "0.693%",
-    "volume": "1207535",
-    "marketCap": "25110376428.00",
+    "lastsale": "$121.95",
+    "netchange": "-1.56",
+    "pctchange": "-1.263%",
+    "volume": "885919",
+    "marketCap": "24793218407.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
     "sector": "Technology",
     "url": "/market-activity/stocks/ntap"
   },
+  {
+    "symbol": "NTCL",
+    "name": "NETCLASS TECHNOLOGY INC Class A Ordinary Shares",
+    "lastsale": "$5.00",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2385562",
+    "marketCap": "87800000.00",
+    "country": "China",
+    "ipoyear": "",
+    "industry": "Computer Software: Prepackaged Software",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/ntcl"
+  },
   {
     "symbol": "NTCT",
     "name": "NetScout Systems Inc. Common Stock",
-    "lastsale": "$23.10",
-    "netchange": "0.57",
-    "pctchange": "2.53%",
-    "volume": "345034",
-    "marketCap": "1656669468.00",
+    "lastsale": "$22.38",
+    "netchange": "-0.72",
+    "pctchange": "-3.117%",
+    "volume": "303641",
+    "marketCap": "1605033017.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "EDP Services",
@@ -34960,11 +34918,11 @@
   {
     "symbol": "NTES",
     "name": "NetEase Inc. American Depositary Shares",
-    "lastsale": "$96.28",
-    "netchange": "-0.62",
-    "pctchange": "-0.64%",
-    "volume": "706086",
-    "marketCap": "61826840144.00",
+    "lastsale": "$95.45",
+    "netchange": "-0.83",
+    "pctchange": "-0.862%",
+    "volume": "1277167",
+    "marketCap": "61293850143.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -34974,11 +34932,11 @@
   {
     "symbol": "NTGR",
     "name": "NETGEAR Inc. Common Stock",
-    "lastsale": "$25.38",
-    "netchange": "0.15",
-    "pctchange": "0.595%",
-    "volume": "277514",
-    "marketCap": "730176610.00",
+    "lastsale": "$25.41",
+    "netchange": "0.03",
+    "pctchange": "0.118%",
+    "volume": "180057",
+    "marketCap": "731039703.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Telecommunications Equipment",
@@ -34988,11 +34946,11 @@
   {
     "symbol": "NTIC",
     "name": "Northern Technologies International Corporation Common Stock",
-    "lastsale": "$13.87",
-    "netchange": "0.16",
-    "pctchange": "1.167%",
-    "volume": "11086",
-    "marketCap": "131355932.00",
+    "lastsale": "$14.37",
+    "netchange": "0.50",
+    "pctchange": "3.605%",
+    "volume": "17995",
+    "marketCap": "136091186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -35002,11 +34960,11 @@
   {
     "symbol": "NTLA",
     "name": "Intellia Therapeutics Inc. Common Stock",
-    "lastsale": "$13.56",
-    "netchange": "-0.54",
-    "pctchange": "-3.83%",
-    "volume": "1564699",
-    "marketCap": "1381066636.00",
+    "lastsale": "$12.90",
+    "netchange": "-0.66",
+    "pctchange": "-4.867%",
+    "volume": "3181037",
+    "marketCap": "1313846579.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -35016,11 +34974,11 @@
   {
     "symbol": "NTNX",
     "name": "Nutanix Inc. Class A Common Stock",
-    "lastsale": "$68.76",
-    "netchange": "3.98",
-    "pctchange": "6.144%",
-    "volume": "11330206",
-    "marketCap": "18422746195.00",
+    "lastsale": "$66.05",
+    "netchange": "-2.71",
+    "pctchange": "-3.941%",
+    "volume": "2422383",
+    "marketCap": "17696660648.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -35030,11 +34988,11 @@
   {
     "symbol": "NTRA",
     "name": "Natera Inc. Common Stock",
-    "lastsale": "$166.45",
-    "netchange": "-0.67",
-    "pctchange": "-0.401%",
-    "volume": "985445",
-    "marketCap": "21974864823.00",
+    "lastsale": "$166.55",
+    "netchange": "0.10",
+    "pctchange": "0.06%",
+    "volume": "1209167",
+    "marketCap": "21988066905.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical Specialities",
@@ -35044,11 +35002,11 @@
   {
     "symbol": "NTRB",
     "name": "Nutriband Inc. Common Stock",
-    "lastsale": "$4.10",
-    "netchange": "0.11",
-    "pctchange": "2.757%",
-    "volume": "45106",
-    "marketCap": "45535359.00",
+    "lastsale": "$4.14",
+    "netchange": "0.04",
+    "pctchange": "0.976%",
+    "volume": "73011",
+    "marketCap": "45979606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -35059,9 +35017,9 @@
     "symbol": "NTRBW",
     "name": "Nutriband Inc. Warrant",
     "lastsale": "$1.47",
-    "netchange": "-0.13",
-    "pctchange": "-8.125%",
-    "volume": "738",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
     "marketCap": "16326092.00",
     "country": "United States",
     "ipoyear": "",
@@ -35072,11 +35030,11 @@
   {
     "symbol": "NTRP",
     "name": "NextTrip Inc. Common Stock",
-    "lastsale": "$4.79",
-    "netchange": "0.64",
-    "pctchange": "15.422%",
-    "volume": "82458",
-    "marketCap": "6808635.00",
+    "lastsale": "$4.3964",
+    "netchange": "-0.3936",
+    "pctchange": "-8.217%",
+    "volume": "48165",
+    "marketCap": "6249162.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -35086,11 +35044,11 @@
   {
     "symbol": "NTRS",
     "name": "Northern Trust Corporation Common Stock",
-    "lastsale": "$105.39",
-    "netchange": "0.24",
-    "pctchange": "0.228%",
-    "volume": "1567341",
-    "marketCap": "20890245923.00",
+    "lastsale": "$104.98",
+    "netchange": "-0.41",
+    "pctchange": "-0.389%",
+    "volume": "1990708",
+    "marketCap": "20808976345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35100,11 +35058,11 @@
   {
     "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": "$21.12",
-    "netchange": "-0.30",
-    "pctchange": "-1.401%",
-    "volume": "24076",
-    "marketCap": "4186374361.00",
+    "lastsale": "$20.55",
+    "netchange": "-0.2763",
+    "pctchange": "-1.327%",
+    "volume": "42914",
+    "marketCap": "4073389826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35115,9 +35073,9 @@
     "symbol": "NTWK",
     "name": "NetSol Technologies Inc. Common  Stock",
     "lastsale": "$2.76",
-    "netchange": "0.05",
-    "pctchange": "1.845%",
-    "volume": "15614",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9406",
     "marketCap": "31670561.00",
     "country": "United States",
     "ipoyear": "",
@@ -35128,10 +35086,10 @@
   {
     "symbol": "NTWOU",
     "name": "Newbury Street II Acquisition Corp Unit",
-    "lastsale": "$9.9817",
-    "netchange": "0.0017",
-    "pctchange": "0.017%",
-    "volume": "1539",
+    "lastsale": "$9.99",
+    "netchange": "0.0083",
+    "pctchange": "0.083%",
+    "volume": "9771",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35142,11 +35100,11 @@
   {
     "symbol": "NUKK",
     "name": "Nukkleus Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.08",
-    "pctchange": "-5.128%",
-    "volume": "28857",
-    "marketCap": "3106514.00",
+    "lastsale": "$1.39",
+    "netchange": "-0.09",
+    "pctchange": "-6.081%",
+    "volume": "24163",
+    "marketCap": "2917604.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -35170,11 +35128,11 @@
   {
     "symbol": "NURO",
     "name": "NeuroMetrix Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.10",
-    "pctchange": "-2.50%",
-    "volume": "2644",
-    "marketCap": "7966487.00",
+    "lastsale": "$3.808",
+    "netchange": "-0.092",
+    "pctchange": "-2.359%",
+    "volume": "6069",
+    "marketCap": "7778560.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Medical/Dental Instruments",
@@ -35184,11 +35142,11 @@
   {
     "symbol": "NUTX",
     "name": "Nutex Health Inc. Common Stock",
-    "lastsale": "$33.67",
-    "netchange": "0.34",
-    "pctchange": "1.02%",
-    "volume": "68164",
-    "marketCap": "183063891.00",
+    "lastsale": "$34.97",
+    "netchange": "1.30",
+    "pctchange": "3.861%",
+    "volume": "24117",
+    "marketCap": "190131995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -35198,11 +35156,11 @@
   {
     "symbol": "NUVL",
     "name": "Nuvalent Inc. Class A Common Stock",
-    "lastsale": "$86.82",
-    "netchange": "-6.79",
-    "pctchange": "-7.253%",
-    "volume": "970654",
-    "marketCap": "6168783172.00",
+    "lastsale": "$86.86",
+    "netchange": "0.04",
+    "pctchange": "0.046%",
+    "volume": "840845",
+    "marketCap": "6171625275.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35212,11 +35170,11 @@
   {
     "symbol": "NUWE",
     "name": "Nuwellis Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.09",
-    "pctchange": "-6.923%",
-    "volume": "257789",
-    "marketCap": "5292501.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.03",
+    "pctchange": "-2.479%",
+    "volume": "354679",
+    "marketCap": "5161282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35226,11 +35184,11 @@
   {
     "symbol": "NVA",
     "name": "Nova Minerals Limited American Depositary Shares",
-    "lastsale": "$11.69",
-    "netchange": "0.39",
-    "pctchange": "3.451%",
-    "volume": "54704",
-    "marketCap": "52982365.00",
+    "lastsale": "$11.1899",
+    "netchange": "-0.5001",
+    "pctchange": "-4.278%",
+    "volume": "34868",
+    "marketCap": "50715771.00",
     "country": "Australia",
     "ipoyear": "2024",
     "industry": "Precious Metals",
@@ -35240,10 +35198,10 @@
   {
     "symbol": "NVACR",
     "name": "NorthView Acquisition Corporation Rights",
-    "lastsale": "$0.038",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
+    "lastsale": "$0.0275",
+    "netchange": "-0.0105",
+    "pctchange": "-27.632%",
+    "volume": "280",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -35257,7 +35215,7 @@
     "lastsale": "$0.0503",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "20",
+    "volume": "10",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -35268,10 +35226,10 @@
   {
     "symbol": "NVAWW",
     "name": "Nova Minerals Limited Warrant",
-    "lastsale": "$3.99",
-    "netchange": "0.25",
-    "pctchange": "6.684%",
-    "volume": "18684",
+    "lastsale": "$3.72",
+    "netchange": "-0.27",
+    "pctchange": "-6.767%",
+    "volume": "3468",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "2024",
@@ -35282,11 +35240,11 @@
   {
     "symbol": "NVAX",
     "name": "Novavax Inc. Common Stock",
-    "lastsale": "$9.02",
-    "netchange": "0.20",
-    "pctchange": "2.268%",
-    "volume": "3570137",
-    "marketCap": "1444868646.00",
+    "lastsale": "$9.11",
+    "netchange": "0.09",
+    "pctchange": "0.998%",
+    "volume": "3213257",
+    "marketCap": "1459285295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -35296,11 +35254,11 @@
   {
     "symbol": "NVCR",
     "name": "NovoCure Limited Ordinary Shares",
-    "lastsale": "$30.06",
-    "netchange": "-1.07",
-    "pctchange": "-3.437%",
-    "volume": "910135",
-    "marketCap": "3252535106.00",
+    "lastsale": "$33.41",
+    "netchange": "3.35",
+    "pctchange": "11.144%",
+    "volume": "1748854",
+    "marketCap": "3615009910.00",
     "country": "Jersey",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -35310,11 +35268,11 @@
   {
     "symbol": "NVCT",
     "name": "Nuvectis Pharma Inc. Common Stock",
-    "lastsale": "$4.64",
-    "netchange": "-0.07",
-    "pctchange": "-1.486%",
-    "volume": "128121",
-    "marketCap": "89649315.00",
+    "lastsale": "$4.70",
+    "netchange": "0.06",
+    "pctchange": "1.293%",
+    "volume": "113655",
+    "marketCap": "90808573.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35324,11 +35282,11 @@
   {
     "symbol": "NVDA",
     "name": "NVIDIA Corporation Common Stock",
-    "lastsale": "$137.34",
-    "netchange": "-1.97",
-    "pctchange": "-1.414%",
-    "volume": "157639213",
-    "marketCap": "3363456600000.00",
+    "lastsale": "$134.25",
+    "netchange": "-3.09",
+    "pctchange": "-2.25%",
+    "volume": "230968697",
+    "marketCap": "3287782500000.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -35338,11 +35296,11 @@
   {
     "symbol": "NVEC",
     "name": "NVE Corporation Common Stock",
-    "lastsale": "$77.12",
-    "netchange": "0.12",
-    "pctchange": "0.156%",
-    "volume": "9381",
-    "marketCap": "372799622.00",
+    "lastsale": "$78.02",
+    "netchange": "0.90",
+    "pctchange": "1.167%",
+    "volume": "18247",
+    "marketCap": "377150240.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35352,11 +35310,11 @@
   {
     "symbol": "NVEE",
     "name": "NV5 Global Inc. Common Stock",
-    "lastsale": "$20.00",
-    "netchange": "-0.58",
-    "pctchange": "-2.818%",
-    "volume": "419947",
-    "marketCap": "1301382960.00",
+    "lastsale": "$19.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.40%",
+    "volume": "883147",
+    "marketCap": "1296177428.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -35366,11 +35324,11 @@
   {
     "symbol": "NVFY",
     "name": "Nova Lifestyle Inc. Common Stock",
-    "lastsale": "$0.4466",
-    "netchange": "-0.0252",
-    "pctchange": "-5.341%",
-    "volume": "40214",
-    "marketCap": "3220301.00",
+    "lastsale": "$0.411",
+    "netchange": "-0.0356",
+    "pctchange": "-7.971%",
+    "volume": "44596",
+    "marketCap": "2963600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -35380,11 +35338,11 @@
   {
     "symbol": "NVMI",
     "name": "Nova Ltd. Ordinary Shares",
-    "lastsale": "$189.55",
-    "netchange": "-2.45",
-    "pctchange": "-1.276%",
-    "volume": "77748",
-    "marketCap": "5499572803.00",
+    "lastsale": "$188.33",
+    "netchange": "-1.22",
+    "pctchange": "-0.644%",
+    "volume": "109795",
+    "marketCap": "5464175922.00",
     "country": "Israel",
     "ipoyear": "2000",
     "industry": "Electronic Components",
@@ -35394,11 +35352,11 @@
   {
     "symbol": "NVNI",
     "name": "Nvni Group Limited Ordinary Shares",
-    "lastsale": "$0.508",
-    "netchange": "-0.152",
-    "pctchange": "-23.03%",
-    "volume": "11371",
-    "marketCap": "14425138.00",
+    "lastsale": "$0.5023",
+    "netchange": "-0.0057",
+    "pctchange": "-1.122%",
+    "volume": "58288",
+    "marketCap": "14263281.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35408,11 +35366,11 @@
   {
     "symbol": "NVNIW",
     "name": "Nvni Group Limited Warrants",
-    "lastsale": "$0.015",
-    "netchange": "-0.0012",
-    "pctchange": "-7.407%",
-    "volume": "16581",
-    "marketCap": "425939.00",
+    "lastsale": "$0.0306",
+    "netchange": "0.0156",
+    "pctchange": "104.00%",
+    "volume": "268",
+    "marketCap": "868916.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35422,11 +35380,11 @@
   {
     "symbol": "NVNO",
     "name": "enVVeno Medical Corporation Common Stock",
-    "lastsale": "$2.83",
-    "netchange": "-0.10",
-    "pctchange": "-3.413%",
-    "volume": "73923",
-    "marketCap": "49626880.00",
+    "lastsale": "$2.85",
+    "netchange": "0.02",
+    "pctchange": "0.707%",
+    "volume": "59185",
+    "marketCap": "49977600.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -35436,11 +35394,11 @@
   {
     "symbol": "NVTS",
     "name": "Navitas Semiconductor Corporation Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "-0.48",
-    "pctchange": "-11.765%",
-    "volume": "12020806",
-    "marketCap": "672467400.00",
+    "lastsale": "$3.44",
+    "netchange": "-0.16",
+    "pctchange": "-4.444%",
+    "volume": "7407852",
+    "marketCap": "642579960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35450,11 +35408,11 @@
   {
     "symbol": "NVVE",
     "name": "Nuvve Holding Corp. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.0719",
-    "pctchange": "-2.101%",
-    "volume": "9167",
-    "marketCap": "2931079.00",
+    "lastsale": "$3.38",
+    "netchange": "0.03",
+    "pctchange": "0.896%",
+    "volume": "12228",
+    "marketCap": "2957328.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35464,11 +35422,11 @@
   {
     "symbol": "NVVEW",
     "name": "Nuvve Holding Corp. Warrant",
-    "lastsale": "$0.02",
-    "netchange": "-0.0004",
-    "pctchange": "-1.961%",
-    "volume": "1738",
-    "marketCap": "17499.00",
+    "lastsale": "$0.0191",
+    "netchange": "-0.0009",
+    "pctchange": "-4.50%",
+    "volume": "12049",
+    "marketCap": "16712.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Electrical Products",
@@ -35478,11 +35436,11 @@
   {
     "symbol": "NVX",
     "name": "NOVONIX Limited American Depository Shares",
-    "lastsale": "$1.61",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100689",
-    "marketCap": "196715218.00",
+    "lastsale": "$1.56",
+    "netchange": "-0.05",
+    "pctchange": "-3.106%",
+    "volume": "93561",
+    "marketCap": "190606049.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -35493,9 +35451,9 @@
     "symbol": "NWBI",
     "name": "Northwest Bancshares Inc. Common Stock",
     "lastsale": "$14.33",
-    "netchange": "-0.09",
-    "pctchange": "-0.624%",
-    "volume": "530185",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "479710",
     "marketCap": "1825637801.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -35506,11 +35464,11 @@
   {
     "symbol": "NWE",
     "name": "NorthWestern Energy Group Inc. Common Stock",
-    "lastsale": "$51.58",
-    "netchange": "-0.68",
-    "pctchange": "-1.301%",
-    "volume": "283663",
-    "marketCap": "3162587313.00",
+    "lastsale": "$50.93",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "315148",
+    "marketCap": "3122733072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -35520,11 +35478,11 @@
   {
     "symbol": "NWFL",
     "name": "Norwood Financial Corp. Common Stock",
-    "lastsale": "$30.20",
-    "netchange": "-0.30",
-    "pctchange": "-0.984%",
-    "volume": "17138",
-    "marketCap": "244371001.00",
+    "lastsale": "$30.45",
+    "netchange": "0.25",
+    "pctchange": "0.828%",
+    "volume": "4838",
+    "marketCap": "246393940.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35534,11 +35492,11 @@
   {
     "symbol": "NWGL",
     "name": "Nature Wood Group Limited American Depositary Shares",
-    "lastsale": "$1.27",
-    "netchange": "0.02",
-    "pctchange": "1.60%",
-    "volume": "2294",
-    "marketCap": "21022520.00",
+    "lastsale": "$1.34",
+    "netchange": "0.07",
+    "pctchange": "5.512%",
+    "volume": "1446",
+    "marketCap": "22181241.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "",
@@ -35548,11 +35506,11 @@
   {
     "symbol": "NWL",
     "name": "Newell Brands Inc. Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "0.02",
-    "pctchange": "0.175%",
-    "volume": "5534136",
-    "marketCap": "4763200000.00",
+    "lastsale": "$11.01",
+    "netchange": "-0.44",
+    "pctchange": "-3.843%",
+    "volume": "6116331",
+    "marketCap": "4580160000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -35562,11 +35520,11 @@
   {
     "symbol": "NWPX",
     "name": "Northwest Pipe Company Common Stock",
-    "lastsale": "$53.60",
-    "netchange": "-0.22",
-    "pctchange": "-0.409%",
-    "volume": "51726",
-    "marketCap": "531642910.00",
+    "lastsale": "$52.84",
+    "netchange": "-0.76",
+    "pctchange": "-1.418%",
+    "volume": "32832",
+    "marketCap": "524104689.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Steel/Iron Ore",
@@ -35576,11 +35534,11 @@
   {
     "symbol": "NWS",
     "name": "News Corporation Class B Common Stock",
-    "lastsale": "$31.85",
-    "netchange": "-0.29",
-    "pctchange": "-0.902%",
-    "volume": "561946",
-    "marketCap": "18112374521.00",
+    "lastsale": "$31.43",
+    "netchange": "-0.42",
+    "pctchange": "-1.319%",
+    "volume": "396053",
+    "marketCap": "17873530022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35590,11 +35548,11 @@
   {
     "symbol": "NWSA",
     "name": "News Corporation Class A Common Stock",
-    "lastsale": "$28.98",
-    "netchange": "-0.09",
-    "pctchange": "-0.31%",
-    "volume": "1661908",
-    "marketCap": "16480270443.00",
+    "lastsale": "$28.61",
+    "netchange": "-0.37",
+    "pctchange": "-1.277%",
+    "volume": "1288218",
+    "marketCap": "16269859813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -35604,11 +35562,11 @@
   {
     "symbol": "NWTN",
     "name": "NWTN Inc. Class B Ordinary Shares",
-    "lastsale": "$1.06",
-    "netchange": "-0.06",
-    "pctchange": "-5.357%",
-    "volume": "15975",
-    "marketCap": "303356652.00",
+    "lastsale": "$1.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.943%",
+    "volume": "10662",
+    "marketCap": "300494797.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35618,11 +35576,11 @@
   {
     "symbol": "NWTNW",
     "name": "NWTN Inc. Warrant",
-    "lastsale": "$0.0422",
-    "netchange": "-0.0048",
-    "pctchange": "-10.213%",
-    "volume": "28684",
-    "marketCap": "12077029.00",
+    "lastsale": "$0.0423",
+    "netchange": "0.0001",
+    "pctchange": "0.237%",
+    "volume": "1378",
+    "marketCap": "12105648.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -35632,11 +35590,11 @@
   {
     "symbol": "NXGL",
     "name": "NexGel Inc Common Stock",
-    "lastsale": "$4.485",
-    "netchange": "0.495",
-    "pctchange": "12.406%",
-    "volume": "554433",
-    "marketCap": "30456635.00",
+    "lastsale": "$4.71",
+    "netchange": "0.225",
+    "pctchange": "5.017%",
+    "volume": "423254",
+    "marketCap": "31984560.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35646,11 +35604,11 @@
   {
     "symbol": "NXGLW",
     "name": "NexGel Inc Warrant",
-    "lastsale": "$0.72",
-    "netchange": "0.08",
-    "pctchange": "12.50%",
-    "volume": "52854",
-    "marketCap": "4889359.00",
+    "lastsale": "$0.74",
+    "netchange": "0.02",
+    "pctchange": "2.778%",
+    "volume": "27875",
+    "marketCap": "5025175.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35660,11 +35618,11 @@
   {
     "symbol": "NXL",
     "name": "Nexalin Technology Inc. Common Stock",
-    "lastsale": "$4.16",
-    "netchange": "-0.06",
-    "pctchange": "-1.422%",
-    "volume": "397745",
-    "marketCap": "53504277.00",
+    "lastsale": "$3.96",
+    "netchange": "-0.20",
+    "pctchange": "-4.808%",
+    "volume": "740665",
+    "marketCap": "50931956.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35674,11 +35632,11 @@
   {
     "symbol": "NXLIW",
     "name": "Nexalin Technology Inc. Warrant",
-    "lastsale": "$0.4352",
-    "netchange": "-0.0648",
-    "pctchange": "-12.96%",
-    "volume": "501",
-    "marketCap": "5597370.00",
+    "lastsale": "$0.2103",
+    "netchange": "-0.2249",
+    "pctchange": "-51.677%",
+    "volume": "1444",
+    "marketCap": "2704796.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -35688,11 +35646,11 @@
   {
     "symbol": "NXPI",
     "name": "NXP Semiconductors N.V. Common Stock",
-    "lastsale": "$217.73",
-    "netchange": "-2.11",
-    "pctchange": "-0.96%",
-    "volume": "1768936",
-    "marketCap": "55337294433.00",
+    "lastsale": "$216.84",
+    "netchange": "-0.89",
+    "pctchange": "-0.409%",
+    "volume": "2855617",
+    "marketCap": "55111095967.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -35702,11 +35660,11 @@
   {
     "symbol": "NXPL",
     "name": "NextPlat Corp Common Stock",
-    "lastsale": "$0.97",
-    "netchange": "-0.28",
-    "pctchange": "-22.40%",
-    "volume": "343873",
-    "marketCap": "25184159.00",
+    "lastsale": "$0.891",
+    "netchange": "-0.079",
+    "pctchange": "-8.144%",
+    "volume": "97089",
+    "marketCap": "23133078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35716,11 +35674,11 @@
   {
     "symbol": "NXPLW",
     "name": "NextPlat Corp Warrants",
-    "lastsale": "$0.2058",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "343",
-    "marketCap": "5343196.00",
+    "lastsale": "$0.081",
+    "netchange": "-0.1248",
+    "pctchange": "-60.641%",
+    "volume": "31695",
+    "marketCap": "2103007.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35730,11 +35688,11 @@
   {
     "symbol": "NXST",
     "name": "Nexstar Media Group Inc. Common Stock",
-    "lastsale": "$165.00",
-    "netchange": "1.41",
-    "pctchange": "0.862%",
-    "volume": "514812",
-    "marketCap": "5118619770.00",
+    "lastsale": "$164.60",
+    "netchange": "-0.40",
+    "pctchange": "-0.242%",
+    "volume": "455016",
+    "marketCap": "5106210995.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Broadcasting",
@@ -35744,11 +35702,11 @@
   {
     "symbol": "NXT",
     "name": "Nextracker Inc. Class A Common Stock",
-    "lastsale": "$35.21",
-    "netchange": "-1.42",
-    "pctchange": "-3.877%",
-    "volume": "1651985",
-    "marketCap": "5124761734.00",
+    "lastsale": "$35.47",
+    "netchange": "0.26",
+    "pctchange": "0.738%",
+    "volume": "1410912",
+    "marketCap": "5162604337.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -35758,11 +35716,11 @@
   {
     "symbol": "NXTC",
     "name": "NextCure Inc. Common Stock",
-    "lastsale": "$1.09",
-    "netchange": "-0.04",
-    "pctchange": "-3.54%",
-    "volume": "26517",
-    "marketCap": "30527286.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.917%",
+    "volume": "40289",
+    "marketCap": "30247219.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -35772,11 +35730,11 @@
   {
     "symbol": "NXTT",
     "name": "Next Technology Holding Inc. Ordinary Shares",
-    "lastsale": "$2.31",
-    "netchange": "-0.18",
-    "pctchange": "-7.229%",
-    "volume": "58318",
-    "marketCap": "16115507.00",
+    "lastsale": "$2.09",
+    "netchange": "-0.22",
+    "pctchange": "-9.524%",
+    "volume": "81372",
+    "marketCap": "14580697.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35786,11 +35744,11 @@
   {
     "symbol": "NXU",
     "name": "Nxu Inc. Class A Common Stock",
-    "lastsale": "$0.234",
-    "netchange": "-0.004",
-    "pctchange": "-1.681%",
-    "volume": "178326",
-    "marketCap": "3770034.00",
+    "lastsale": "$0.2341",
+    "netchange": "0.0001",
+    "pctchange": "0.043%",
+    "volume": "134668",
+    "marketCap": "3771645.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -35800,11 +35758,11 @@
   {
     "symbol": "NYAX",
     "name": "Nayax Ltd. Ordinary Shares",
-    "lastsale": "$26.77",
-    "netchange": "-1.43",
-    "pctchange": "-5.071%",
-    "volume": "4175",
-    "marketCap": "970680200.00",
+    "lastsale": "$27.26",
+    "netchange": "0.49",
+    "pctchange": "1.83%",
+    "volume": "3631",
+    "marketCap": "988447600.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35814,11 +35772,11 @@
   {
     "symbol": "NYMT",
     "name": "New York Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.44",
-    "netchange": "-0.04",
-    "pctchange": "-0.617%",
-    "volume": "514606",
-    "marketCap": "583331652.00",
+    "lastsale": "$6.51",
+    "netchange": "0.07",
+    "pctchange": "1.087%",
+    "volume": "436420",
+    "marketCap": "589672213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35828,11 +35786,11 @@
   {
     "symbol": "NYMTI",
     "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.58",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2609",
-    "marketCap": "2317022305.00",
+    "lastsale": "$25.0415",
+    "netchange": "0.0318",
+    "pctchange": "0.127%",
+    "volume": "15881",
+    "marketCap": "2268245272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35842,11 +35800,11 @@
   {
     "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": "$22.63",
-    "netchange": "-0.25",
-    "pctchange": "-1.093%",
-    "volume": "806687",
-    "marketCap": "2049812931.00",
+    "lastsale": "$22.93",
+    "netchange": "0.30",
+    "pctchange": "1.326%",
+    "volume": "3196",
+    "marketCap": "2076986766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35856,11 +35814,11 @@
   {
     "symbol": "NYMTM",
     "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.10",
-    "netchange": "-0.0728",
-    "pctchange": "-0.289%",
-    "volume": "5877",
-    "marketCap": "2273544170.00",
+    "lastsale": "$25.15",
+    "netchange": "0.05",
+    "pctchange": "0.199%",
+    "volume": "10636",
+    "marketCap": "2278073142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35870,11 +35828,11 @@
   {
     "symbol": "NYMTN",
     "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.69",
-    "netchange": "0.05",
-    "pctchange": "0.221%",
-    "volume": "10687",
-    "marketCap": "2055247698.00",
+    "lastsale": "$22.70",
+    "netchange": "0.01",
+    "pctchange": "0.044%",
+    "volume": "4468",
+    "marketCap": "2056153492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35884,11 +35842,11 @@
   {
     "symbol": "NYMTZ",
     "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$19.70",
-    "netchange": "-0.03",
-    "pctchange": "-0.152%",
-    "volume": "3814",
-    "marketCap": "1784415145.00",
+    "lastsale": "$19.89",
+    "netchange": "0.19",
+    "pctchange": "0.964%",
+    "volume": "4566",
+    "marketCap": "1801625241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35898,11 +35856,11 @@
   {
     "symbol": "NYXH",
     "name": "Nyxoah SA Ordinary Shares",
-    "lastsale": "$7.88",
-    "netchange": "-0.08",
-    "pctchange": "-1.005%",
-    "volume": "25963",
-    "marketCap": "225840800.00",
+    "lastsale": "$8.00",
+    "netchange": "0.12",
+    "pctchange": "1.523%",
+    "volume": "93898",
+    "marketCap": "229280000.00",
     "country": "Belgium",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -35912,11 +35870,11 @@
   {
     "symbol": "OABI",
     "name": "OmniAb Inc. Common Stock",
-    "lastsale": "$4.00",
-    "netchange": "-0.05",
-    "pctchange": "-1.235%",
-    "volume": "314116",
-    "marketCap": "484050332.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.21",
+    "pctchange": "-5.25%",
+    "volume": "439588",
+    "marketCap": "458637690.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35926,11 +35884,11 @@
   {
     "symbol": "OABIW",
     "name": "OmniAb Inc. Warrant",
-    "lastsale": "$0.34",
-    "netchange": "-0.01",
-    "pctchange": "-2.857%",
-    "volume": "457630",
-    "marketCap": "41144278.00",
+    "lastsale": "$0.329",
+    "netchange": "-0.011",
+    "pctchange": "-3.235%",
+    "volume": "302154",
+    "marketCap": "39813140.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -35940,10 +35898,10 @@
   {
     "symbol": "OACCU",
     "name": "Oaktree Acquisition Corp. III Life Sciences Unit",
-    "lastsale": "$10.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "34",
+    "lastsale": "$10.10",
+    "netchange": "0.02",
+    "pctchange": "0.198%",
+    "volume": "16647",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -35954,10 +35912,10 @@
   {
     "symbol": "OAKU",
     "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares",
-    "lastsale": "$11.38",
-    "netchange": "0.02",
-    "pctchange": "0.176%",
-    "volume": "52112",
+    "lastsale": "$11.39",
+    "netchange": "0.01",
+    "pctchange": "0.088%",
+    "volume": "68461",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35971,7 +35929,7 @@
     "lastsale": "$0.19",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5",
+    "volume": "1225",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35983,9 +35941,9 @@
     "symbol": "OAKUW",
     "name": "Oak Woods Acquisition Corporation Warrant",
     "lastsale": "$0.0539",
-    "netchange": "0.0028",
-    "pctchange": "5.479%",
-    "volume": "3793",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "26",
     "marketCap": "0.00",
     "country": "Canada",
     "ipoyear": "2023",
@@ -35996,11 +35954,11 @@
   {
     "symbol": "OB",
     "name": "Outbrain Inc. Common Stock",
-    "lastsale": "$6.69",
-    "netchange": "-0.255",
-    "pctchange": "-3.672%",
-    "volume": "219002",
-    "marketCap": "332154212.00",
+    "lastsale": "$6.53",
+    "netchange": "-0.16",
+    "pctchange": "-2.392%",
+    "volume": "158870",
+    "marketCap": "324210314.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -36010,11 +35968,11 @@
   {
     "symbol": "OBIO",
     "name": "Orchestra BioMed Holdings Inc. Ordinary Shares",
-    "lastsale": "$5.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.187%",
-    "volume": "21725",
-    "marketCap": "202992229.00",
+    "lastsale": "$5.26",
+    "netchange": "-0.08",
+    "pctchange": "-1.498%",
+    "volume": "30756",
+    "marketCap": "199951147.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -36024,11 +35982,11 @@
   {
     "symbol": "OBLG",
     "name": "Oblong Inc. Common Stock",
-    "lastsale": "$3.7592",
-    "netchange": "0.0292",
-    "pctchange": "0.783%",
-    "volume": "13070",
-    "marketCap": "4304006.00",
+    "lastsale": "$3.72",
+    "netchange": "-0.0392",
+    "pctchange": "-1.043%",
+    "volume": "36433",
+    "marketCap": "4259125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -36038,11 +35996,11 @@
   {
     "symbol": "OBT",
     "name": "Orange County Bancorp Inc. Common Stock",
-    "lastsale": "$59.50",
-    "netchange": "-1.47",
-    "pctchange": "-2.411%",
-    "volume": "9261",
-    "marketCap": "337610497.00",
+    "lastsale": "$59.16",
+    "netchange": "-0.34",
+    "pctchange": "-0.571%",
+    "volume": "14053",
+    "marketCap": "335681294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36052,11 +36010,11 @@
   {
     "symbol": "OCC",
     "name": "Optical Cable Corporation Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "0.06",
-    "pctchange": "2.844%",
-    "volume": "10474",
-    "marketCap": "17838146.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.03",
+    "pctchange": "-1.382%",
+    "volume": "6759",
+    "marketCap": "17591536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -36066,11 +36024,11 @@
   {
     "symbol": "OCCI",
     "name": "OFS Credit Company Inc. Common Stock",
-    "lastsale": "$7.45",
-    "netchange": "0.01",
-    "pctchange": "0.134%",
-    "volume": "197397",
-    "marketCap": "86543000.00",
+    "lastsale": "$7.47",
+    "netchange": "0.02",
+    "pctchange": "0.268%",
+    "volume": "190773",
+    "marketCap": "86775330.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36080,10 +36038,10 @@
   {
     "symbol": "OCCIM",
     "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock",
-    "lastsale": "$25.10",
-    "netchange": "0.019",
-    "pctchange": "0.076%",
-    "volume": "2757",
+    "lastsale": "$25.02",
+    "netchange": "-0.08",
+    "pctchange": "-0.319%",
+    "volume": "1848",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36097,7 +36055,7 @@
     "lastsale": "$23.90",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "445",
+    "volume": "142",
     "marketCap": "277634589.00",
     "country": "United States",
     "ipoyear": "",
@@ -36108,11 +36066,11 @@
   {
     "symbol": "OCCIO",
     "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock",
-    "lastsale": "$24.6522",
-    "netchange": "-0.0277",
-    "pctchange": "-0.112%",
-    "volume": "898",
-    "marketCap": "286372528.00",
+    "lastsale": "$24.89",
+    "netchange": "0.2378",
+    "pctchange": "0.965%",
+    "volume": "2011",
+    "marketCap": "289134934.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36122,11 +36080,11 @@
   {
     "symbol": "OCEA",
     "name": "Ocean Biomedical Inc. Common Stock",
-    "lastsale": "$0.65",
-    "netchange": "-0.023",
-    "pctchange": "-3.418%",
-    "volume": "41551",
-    "marketCap": "22632108.00",
+    "lastsale": "$0.676",
+    "netchange": "0.026",
+    "pctchange": "4.00%",
+    "volume": "18563",
+    "marketCap": "23537393.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36136,11 +36094,11 @@
   {
     "symbol": "OCEAW",
     "name": "Ocean Biomediacal Inc. Warrants",
-    "lastsale": "$0.0344",
-    "netchange": "-0.0007",
-    "pctchange": "-1.994%",
-    "volume": "6029",
-    "marketCap": "1197761.00",
+    "lastsale": "$0.0325",
+    "netchange": "-0.0019",
+    "pctchange": "-5.523%",
+    "volume": "72715",
+    "marketCap": "1131605.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36150,11 +36108,11 @@
   {
     "symbol": "OCFC",
     "name": "OceanFirst Financial Corp. Common Stock",
-    "lastsale": "$19.77",
-    "netchange": "-0.21",
-    "pctchange": "-1.051%",
-    "volume": "153587",
-    "marketCap": "1155837511.00",
+    "lastsale": "$19.40",
+    "netchange": "-0.37",
+    "pctchange": "-1.872%",
+    "volume": "384848",
+    "marketCap": "1134205752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36164,11 +36122,11 @@
   {
     "symbol": "OCFCP",
     "name": "OceanFirst Financial Corp. Depositary Shares",
-    "lastsale": "$25.3699",
-    "netchange": "0.1199",
-    "pctchange": "0.475%",
-    "volume": "465",
-    "marketCap": "1483231263.00",
+    "lastsale": "$25.24",
+    "netchange": "-0.1299",
+    "pctchange": "-0.512%",
+    "volume": "1084",
+    "marketCap": "1475636761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36178,11 +36136,11 @@
   {
     "symbol": "OCG",
     "name": "Oriental Culture Holding LTD Ordinary Shares",
-    "lastsale": "$1.33",
-    "netchange": "-0.0201",
-    "pctchange": "-1.489%",
-    "volume": "2628",
-    "marketCap": "6078100.00",
+    "lastsale": "$1.30",
+    "netchange": "-0.03",
+    "pctchange": "-2.256%",
+    "volume": "3545",
+    "marketCap": "5941000.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -36192,11 +36150,11 @@
   {
     "symbol": "OCGN",
     "name": "Ocugen Inc. Common Stock",
-    "lastsale": "$0.8524",
-    "netchange": "-0.0176",
-    "pctchange": "-2.023%",
-    "volume": "3600322",
-    "marketCap": "248321407.00",
+    "lastsale": "$0.8574",
+    "netchange": "0.005",
+    "pctchange": "0.587%",
+    "volume": "5232282",
+    "marketCap": "249778008.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36206,11 +36164,11 @@
   {
     "symbol": "OCS",
     "name": "Oculis Holding AG Ordinary shares",
-    "lastsale": "$16.585",
-    "netchange": "0.085",
-    "pctchange": "0.515%",
-    "volume": "25835",
-    "marketCap": "692423750.00",
+    "lastsale": "$17.09",
+    "netchange": "0.505",
+    "pctchange": "3.045%",
+    "volume": "133950",
+    "marketCap": "713507500.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36220,11 +36178,11 @@
   {
     "symbol": "OCSAW",
     "name": "Oculis Holding AG Warrants",
-    "lastsale": "$4.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20467",
-    "marketCap": "197477500.00",
+    "lastsale": "$5.12",
+    "netchange": "0.39",
+    "pctchange": "8.245%",
+    "volume": "50198",
+    "marketCap": "213760000.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36234,11 +36192,11 @@
   {
     "symbol": "OCSL",
     "name": "Oaktree Specialty Lending Corporation Common Stock",
-    "lastsale": "$16.23",
-    "netchange": "0.10",
-    "pctchange": "0.62%",
-    "volume": "522412",
-    "marketCap": "1334841527.00",
+    "lastsale": "$16.04",
+    "netchange": "-0.19",
+    "pctchange": "-1.171%",
+    "volume": "1368437",
+    "marketCap": "1319214917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36249,9 +36207,9 @@
     "symbol": "OCTO",
     "name": "Eightco Holdings Inc. Common Stock",
     "lastsale": "$1.59",
-    "netchange": "-0.11",
-    "pctchange": "-6.471%",
-    "volume": "22106",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "27791",
     "marketCap": "3881767.00",
     "country": "United States",
     "ipoyear": "",
@@ -36262,11 +36220,11 @@
   {
     "symbol": "OCUL",
     "name": "Ocular Therapeutix Inc. Common Stock",
-    "lastsale": "$8.89",
-    "netchange": "-0.67",
-    "pctchange": "-7.008%",
-    "volume": "1101837",
-    "marketCap": "1397662926.00",
+    "lastsale": "$8.69",
+    "netchange": "-0.20",
+    "pctchange": "-2.25%",
+    "volume": "553897",
+    "marketCap": "1366219441.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36276,11 +36234,11 @@
   {
     "symbol": "OCX",
     "name": "Oncocyte Corporation Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8258",
-    "marketCap": "40236240.00",
+    "lastsale": "$2.32",
+    "netchange": "-0.07",
+    "pctchange": "-2.929%",
+    "volume": "31568",
+    "marketCap": "39057773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -36290,11 +36248,11 @@
   {
     "symbol": "ODD",
     "name": "ODDITY Tech Ltd. Class A Ordinary Shares",
-    "lastsale": "$49.95",
-    "netchange": "2.44",
-    "pctchange": "5.136%",
-    "volume": "772758",
-    "marketCap": "2840490416.00",
+    "lastsale": "$49.45",
+    "netchange": "-0.50",
+    "pctchange": "-1.001%",
+    "volume": "596224",
+    "marketCap": "2812057079.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Package Goods/Cosmetics",
@@ -36304,11 +36262,11 @@
   {
     "symbol": "ODFL",
     "name": "Old Dominion Freight Line Inc. Common Stock",
-    "lastsale": "$203.04",
-    "netchange": "-1.77",
-    "pctchange": "-0.864%",
-    "volume": "1083465",
-    "marketCap": "43348539709.00",
+    "lastsale": "$200.69",
+    "netchange": "-2.35",
+    "pctchange": "-1.157%",
+    "volume": "849093",
+    "marketCap": "42846820500.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Trucking Freight/Courier Services",
@@ -36318,11 +36276,11 @@
   {
     "symbol": "ODP",
     "name": "The ODP Corporation Common Stock",
-    "lastsale": "$27.97",
-    "netchange": "-0.32",
-    "pctchange": "-1.131%",
-    "volume": "386582",
-    "marketCap": "842405886.00",
+    "lastsale": "$27.57",
+    "netchange": "-0.40",
+    "pctchange": "-1.43%",
+    "volume": "373943",
+    "marketCap": "830358609.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -36346,11 +36304,11 @@
   {
     "symbol": "OESX",
     "name": "Orion Energy Systems Inc. Common Stock",
-    "lastsale": "$0.83",
-    "netchange": "0.0299",
-    "pctchange": "3.737%",
-    "volume": "226747",
-    "marketCap": "27312587.00",
+    "lastsale": "$0.8372",
+    "netchange": "0.0072",
+    "pctchange": "0.867%",
+    "volume": "107518",
+    "marketCap": "27549515.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -36360,11 +36318,11 @@
   {
     "symbol": "OFIX",
     "name": "Orthofix Medical Inc. Common Stock (DE)",
-    "lastsale": "$18.09",
-    "netchange": "-0.45",
-    "pctchange": "-2.427%",
-    "volume": "168295",
-    "marketCap": "691294643.00",
+    "lastsale": "$17.96",
+    "netchange": "-0.13",
+    "pctchange": "-0.719%",
+    "volume": "97722",
+    "marketCap": "686326799.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Medical/Dental Instruments",
@@ -36374,11 +36332,11 @@
   {
     "symbol": "OFLX",
     "name": "Omega Flex Inc. Common Stock",
-    "lastsale": "$46.43",
-    "netchange": "0.18",
-    "pctchange": "0.389%",
-    "volume": "17435",
-    "marketCap": "468679370.00",
+    "lastsale": "$45.28",
+    "netchange": "-1.15",
+    "pctchange": "-2.477%",
+    "volume": "15784",
+    "marketCap": "457070900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -36388,11 +36346,11 @@
   {
     "symbol": "OFS",
     "name": "OFS Capital Corporation Common Stock",
-    "lastsale": "$8.61",
-    "netchange": "0.03",
-    "pctchange": "0.35%",
-    "volume": "73202",
-    "marketCap": "115357452.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.116%",
+    "volume": "35372",
+    "marketCap": "115223471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -36402,11 +36360,11 @@
   {
     "symbol": "OFSSH",
     "name": "OFS Capital Corporation 4.95% Notes due 2028",
-    "lastsale": "$22.37",
-    "netchange": "-0.2375",
-    "pctchange": "-1.051%",
-    "volume": "1789",
-    "marketCap": "299715005.00",
+    "lastsale": "$22.28",
+    "netchange": "-0.09",
+    "pctchange": "-0.402%",
+    "volume": "1005",
+    "marketCap": "298509178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36416,11 +36374,11 @@
   {
     "symbol": "OGI",
     "name": "Organigram Holdings Inc. Common Shares",
-    "lastsale": "$1.51",
-    "netchange": "-0.01",
-    "pctchange": "-0.658%",
-    "volume": "413205",
-    "marketCap": "156740040.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.03",
+    "pctchange": "-1.987%",
+    "volume": "556896",
+    "marketCap": "153625999.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36430,11 +36388,11 @@
   {
     "symbol": "OKTA",
     "name": "Okta Inc. Class A Common Stock",
-    "lastsale": "$83.91",
-    "netchange": "-1.09",
-    "pctchange": "-1.282%",
-    "volume": "2611369",
-    "marketCap": "14378386554.00",
+    "lastsale": "$81.99",
+    "netchange": "-1.92",
+    "pctchange": "-2.288%",
+    "volume": "1874181",
+    "marketCap": "14049385217.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -36444,11 +36402,11 @@
   {
     "symbol": "OKUR",
     "name": "OnKure Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$10.83",
-    "netchange": "-1.52",
-    "pctchange": "-12.308%",
-    "volume": "125488",
-    "marketCap": "144465886.00",
+    "lastsale": "$9.86",
+    "netchange": "-0.97",
+    "pctchange": "-8.957%",
+    "volume": "103258",
+    "marketCap": "131526652.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36459,9 +36417,9 @@
     "symbol": "OKYO",
     "name": "OKYO Pharma Limited Ordinary Shares",
     "lastsale": "$1.06",
-    "netchange": "-0.01",
-    "pctchange": "-0.935%",
-    "volume": "7426",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4521",
     "marketCap": "35870400.00",
     "country": "Guernsey",
     "ipoyear": "2022",
@@ -36472,11 +36430,11 @@
   {
     "symbol": "OLB",
     "name": "The OLB Group Inc. Common Stock",
-    "lastsale": "$1.7795",
-    "netchange": "-0.0505",
-    "pctchange": "-2.76%",
-    "volume": "4724",
-    "marketCap": "3830123.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.0995",
+    "pctchange": "-5.591%",
+    "volume": "21900",
+    "marketCap": "3615963.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36486,11 +36444,11 @@
   {
     "symbol": "OLED",
     "name": "Universal Display Corporation Common Stock",
-    "lastsale": "$161.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "455470",
-    "marketCap": "7646032829.00",
+    "lastsale": "$162.80",
+    "netchange": "1.70",
+    "pctchange": "1.055%",
+    "volume": "621680",
+    "marketCap": "7726717222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36500,11 +36458,11 @@
   {
     "symbol": "OLLI",
     "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock",
-    "lastsale": "$111.19",
-    "netchange": "-2.315",
-    "pctchange": "-2.04%",
-    "volume": "1317149",
-    "marketCap": "6813376176.00",
+    "lastsale": "$112.77",
+    "netchange": "1.58",
+    "pctchange": "1.421%",
+    "volume": "1719335",
+    "marketCap": "6910193645.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Department/Specialty Retail Stores",
@@ -36514,11 +36472,11 @@
   {
     "symbol": "OLMA",
     "name": "Olema Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-1.69",
-    "pctchange": "-20.095%",
-    "volume": "2990316",
-    "marketCap": "385041518.00",
+    "lastsale": "$6.75",
+    "netchange": "0.03",
+    "pctchange": "0.446%",
+    "volume": "2675621",
+    "marketCap": "386760454.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36528,11 +36486,11 @@
   {
     "symbol": "OLPX",
     "name": "Olaplex Holdings Inc. Common Stock",
-    "lastsale": "$2.06",
-    "netchange": "-0.11",
-    "pctchange": "-5.069%",
-    "volume": "2507287",
-    "marketCap": "1365620970.00",
+    "lastsale": "$2.10",
+    "netchange": "0.04",
+    "pctchange": "1.942%",
+    "volume": "2036812",
+    "marketCap": "1392137882.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -36542,11 +36500,11 @@
   {
     "symbol": "OM",
     "name": "Outset Medical Inc. Common Stock",
-    "lastsale": "$1.21",
-    "netchange": "-0.02",
-    "pctchange": "-1.626%",
-    "volume": "188841",
-    "marketCap": "63575849.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.10",
+    "pctchange": "-8.264%",
+    "volume": "639266",
+    "marketCap": "58321647.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -36556,11 +36514,11 @@
   {
     "symbol": "OMAB",
     "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS",
-    "lastsale": "$70.55",
-    "netchange": "-2.36",
-    "pctchange": "-3.237%",
-    "volume": "83804",
-    "marketCap": "3405531608.00",
+    "lastsale": "$72.67",
+    "netchange": "2.12",
+    "pctchange": "3.005%",
+    "volume": "100012",
+    "marketCap": "3507866505.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -36570,11 +36528,11 @@
   {
     "symbol": "OMCC",
     "name": "Old Market Capital Corporation Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "0.14",
-    "pctchange": "2.353%",
-    "volume": "6029",
-    "marketCap": "77343000.00",
+    "lastsale": "$6.02",
+    "netchange": "-0.07",
+    "pctchange": "-1.149%",
+    "volume": "111290",
+    "marketCap": "76454000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36584,11 +36542,11 @@
   {
     "symbol": "OMCL",
     "name": "Omnicell Inc. Common Stock ($0.001 par value)",
-    "lastsale": "$45.96",
-    "netchange": "-1.05",
-    "pctchange": "-2.234%",
-    "volume": "333316",
-    "marketCap": "2128721277.00",
+    "lastsale": "$46.01",
+    "netchange": "0.05",
+    "pctchange": "0.109%",
+    "volume": "296981",
+    "marketCap": "2131037118.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Manufacturing",
@@ -36598,11 +36556,11 @@
   {
     "symbol": "OMER",
     "name": "Omeros Corporation Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "-0.52",
-    "pctchange": "-5.771%",
-    "volume": "1021990",
-    "marketCap": "491993462.00",
+    "lastsale": "$7.63",
+    "netchange": "-0.86",
+    "pctchange": "-10.13%",
+    "volume": "1096373",
+    "marketCap": "442156669.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36612,11 +36570,11 @@
   {
     "symbol": "OMEX",
     "name": "Odyssey Marine Exploration Inc. Common Stock",
-    "lastsale": "$0.37",
-    "netchange": "-0.0089",
-    "pctchange": "-2.349%",
-    "volume": "996093",
-    "marketCap": "8040237.00",
+    "lastsale": "$0.3501",
+    "netchange": "-0.0199",
+    "pctchange": "-5.378%",
+    "volume": "976565",
+    "marketCap": "7607803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36626,11 +36584,11 @@
   {
     "symbol": "OMGA",
     "name": "Omega Therapeutics Inc. Common Stock",
-    "lastsale": "$0.9742",
-    "netchange": "0.024",
-    "pctchange": "2.526%",
-    "volume": "176641",
-    "marketCap": "53937765.00",
+    "lastsale": "$0.969",
+    "netchange": "-0.0052",
+    "pctchange": "-0.534%",
+    "volume": "321770",
+    "marketCap": "53649860.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36640,11 +36598,11 @@
   {
     "symbol": "OMH",
     "name": "Ohmyhome Limited Ordinary Shares",
-    "lastsale": "$0.4028",
-    "netchange": "0.0118",
-    "pctchange": "3.018%",
-    "volume": "87713",
-    "marketCap": "9177842.00",
+    "lastsale": "$0.4071",
+    "netchange": "0.0043",
+    "pctchange": "1.068%",
+    "volume": "39833",
+    "marketCap": "9275818.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36654,11 +36612,11 @@
   {
     "symbol": "OMIC",
     "name": "Singular Genomics Systems Inc. Common Stock",
-    "lastsale": "$19.8608",
-    "netchange": "-0.3017",
-    "pctchange": "-1.496%",
-    "volume": "11815",
-    "marketCap": "49886020.00",
+    "lastsale": "$20.00",
+    "netchange": "0.1392",
+    "pctchange": "0.701%",
+    "volume": "6274",
+    "marketCap": "50235660.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -36668,11 +36626,11 @@
   {
     "symbol": "ON",
     "name": "ON Semiconductor Corporation Common Stock",
-    "lastsale": "$67.11",
-    "netchange": "-0.86",
-    "pctchange": "-1.265%",
-    "volume": "4071207",
-    "marketCap": "28575266064.00",
+    "lastsale": "$65.96",
+    "netchange": "-1.15",
+    "pctchange": "-1.714%",
+    "volume": "7179187",
+    "marketCap": "28085599010.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36682,11 +36640,11 @@
   {
     "symbol": "ONB",
     "name": "Old National Bancorp Common Stock",
-    "lastsale": "$22.70",
-    "netchange": "-0.39",
-    "pctchange": "-1.689%",
-    "volume": "1350543",
-    "marketCap": "7240664400.00",
+    "lastsale": "$22.53",
+    "netchange": "-0.17",
+    "pctchange": "-0.749%",
+    "volume": "1479723",
+    "marketCap": "7186439160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36696,11 +36654,11 @@
   {
     "symbol": "ONBPO",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock",
-    "lastsale": "$25.0772",
-    "netchange": "0.0172",
-    "pctchange": "0.069%",
-    "volume": "5815",
-    "marketCap": "7998924638.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.0472",
+    "pctchange": "-0.188%",
+    "volume": "8979",
+    "marketCap": "7983869160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36710,11 +36668,11 @@
   {
     "symbol": "ONBPP",
     "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock",
-    "lastsale": "$25.07",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "8452",
-    "marketCap": "7996628040.00",
+    "lastsale": "$25.05",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "4464",
+    "marketCap": "7990248600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36724,11 +36682,11 @@
   {
     "symbol": "ONCO",
     "name": "Onconetix Inc. Common Stock",
-    "lastsale": "$0.467",
-    "netchange": "-0.1439",
-    "pctchange": "-23.555%",
-    "volume": "391686",
-    "marketCap": "3873641.00",
+    "lastsale": "$0.402",
+    "netchange": "-0.065",
+    "pctchange": "-13.919%",
+    "volume": "293086",
+    "marketCap": "3334483.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36738,11 +36696,11 @@
   {
     "symbol": "ONCY",
     "name": "Oncolytics Biotech Inc. Common Shares",
-    "lastsale": "$0.8357",
-    "netchange": "-0.018",
-    "pctchange": "-2.108%",
-    "volume": "403630",
-    "marketCap": "64337228.00",
+    "lastsale": "$0.8136",
+    "netchange": "-0.0221",
+    "pctchange": "-2.644%",
+    "volume": "346250",
+    "marketCap": "62635836.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36752,11 +36710,11 @@
   {
     "symbol": "ONDS",
     "name": "Ondas Holdings Inc. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "-0.03",
-    "pctchange": "-2.857%",
-    "volume": "2794407",
-    "marketCap": "78838410.00",
+    "lastsale": "$1.40",
+    "netchange": "0.38",
+    "pctchange": "37.255%",
+    "volume": "9144825",
+    "marketCap": "108209583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -36766,11 +36724,11 @@
   {
     "symbol": "ONEW",
     "name": "OneWater Marine Inc. Class A Common Stock",
-    "lastsale": "$20.56",
-    "netchange": "-0.32",
-    "pctchange": "-1.533%",
-    "volume": "69503",
-    "marketCap": "334232324.00",
+    "lastsale": "$21.14",
+    "netchange": "0.58",
+    "pctchange": "2.821%",
+    "volume": "113937",
+    "marketCap": "343661057.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto & Home Supply Stores",
@@ -36780,11 +36738,11 @@
   {
     "symbol": "ONFO",
     "name": "Onfolio Holdings Inc. Common Stock",
-    "lastsale": "$1.5036",
-    "netchange": "-0.0164",
-    "pctchange": "-1.079%",
-    "volume": "13597",
-    "marketCap": "7709553.00",
+    "lastsale": "$1.52",
+    "netchange": "0.0164",
+    "pctchange": "1.091%",
+    "volume": "3409",
+    "marketCap": "7793642.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -36808,11 +36766,11 @@
   {
     "symbol": "ONMD",
     "name": "OneMedNet Corp Class A Common Stock",
-    "lastsale": "$0.916",
-    "netchange": "0.0136",
-    "pctchange": "1.507%",
-    "volume": "93265",
-    "marketCap": "25636483.00",
+    "lastsale": "$0.92",
+    "netchange": "0.004",
+    "pctchange": "0.437%",
+    "volume": "83098",
+    "marketCap": "25748433.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -36825,7 +36783,7 @@
     "lastsale": "$0.0223",
     "netchange": "0.0023",
     "pctchange": "11.50%",
-    "volume": "4016",
+    "volume": "4024",
     "marketCap": "624120.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
@@ -36836,11 +36794,11 @@
   {
     "symbol": "ONVO",
     "name": "Organovo Holdings Inc. Common Stock",
-    "lastsale": "$0.408",
-    "netchange": "-0.0015",
-    "pctchange": "-0.366%",
-    "volume": "199253",
-    "marketCap": "6269257.00",
+    "lastsale": "$0.4046",
+    "netchange": "-0.0034",
+    "pctchange": "-0.833%",
+    "volume": "86903",
+    "marketCap": "6217013.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -36850,11 +36808,11 @@
   {
     "symbol": "OP",
     "name": "OceanPal Inc. Common Stock",
-    "lastsale": "$1.41",
-    "netchange": "0.01",
-    "pctchange": "0.714%",
-    "volume": "9029",
-    "marketCap": "10502527.00",
+    "lastsale": "$1.36",
+    "netchange": "-0.05",
+    "pctchange": "-3.546%",
+    "volume": "37273",
+    "marketCap": "10130097.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -36864,11 +36822,11 @@
   {
     "symbol": "OPAL",
     "name": "OPAL Fuels Inc. Class A Common Stock",
-    "lastsale": "$3.59",
-    "netchange": "0.01",
-    "pctchange": "0.279%",
-    "volume": "24978",
-    "marketCap": "620454365.00",
+    "lastsale": "$3.45",
+    "netchange": "-0.14",
+    "pctchange": "-3.90%",
+    "volume": "87163",
+    "marketCap": "596258373.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -36878,11 +36836,11 @@
   {
     "symbol": "OPBK",
     "name": "OP Bancorp Common Stock",
-    "lastsale": "$17.25",
-    "netchange": "0.12",
-    "pctchange": "0.701%",
-    "volume": "27212",
-    "marketCap": "255501325.00",
+    "lastsale": "$17.18",
+    "netchange": "-0.07",
+    "pctchange": "-0.406%",
+    "volume": "12978",
+    "marketCap": "254464508.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -36892,11 +36850,11 @@
   {
     "symbol": "OPCH",
     "name": "Option Care Health Inc. Common Stock",
-    "lastsale": "$23.39",
-    "netchange": "-0.27",
-    "pctchange": "-1.141%",
-    "volume": "1340490",
-    "marketCap": "3980539157.00",
+    "lastsale": "$23.49",
+    "netchange": "0.10",
+    "pctchange": "0.428%",
+    "volume": "1422225",
+    "marketCap": "3997557281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -36906,11 +36864,11 @@
   {
     "symbol": "OPEN",
     "name": "Opendoor Technologies Inc Common Stock",
-    "lastsale": "$1.96",
-    "netchange": "-0.13",
-    "pctchange": "-6.22%",
-    "volume": "36062843",
-    "marketCap": "1401536712.00",
+    "lastsale": "$1.92",
+    "netchange": "-0.04",
+    "pctchange": "-2.041%",
+    "volume": "26085662",
+    "marketCap": "1372933922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36920,11 +36878,11 @@
   {
     "symbol": "OPHC",
     "name": "OptimumBank Holdings Inc. Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "0.02",
-    "pctchange": "0.407%",
-    "volume": "20182",
-    "marketCap": "49844788.00",
+    "lastsale": "$4.90",
+    "netchange": "-0.04",
+    "pctchange": "-0.81%",
+    "volume": "12323",
+    "marketCap": "49441186.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36934,11 +36892,11 @@
   {
     "symbol": "OPI",
     "name": "Office Properties Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$1.34",
-    "netchange": "-0.03",
-    "pctchange": "-2.19%",
-    "volume": "536500",
-    "marketCap": "74746833.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.01",
+    "pctchange": "-0.746%",
+    "volume": "504163",
+    "marketCap": "74189021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36948,11 +36906,11 @@
   {
     "symbol": "OPINL",
     "name": "Office Properties Income Trust 6.375% Senior Notes due 2050",
-    "lastsale": "$11.92",
-    "netchange": "0.1118",
-    "pctchange": "0.947%",
-    "volume": "18703",
-    "marketCap": "664912130.00",
+    "lastsale": "$11.94",
+    "netchange": "0.02",
+    "pctchange": "0.168%",
+    "volume": "11004",
+    "marketCap": "666027755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36962,11 +36920,11 @@
   {
     "symbol": "OPK",
     "name": "OPKO Health Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "0.02",
-    "pctchange": "1.258%",
-    "volume": "6918599",
-    "marketCap": "1098797677.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.02",
+    "pctchange": "-1.242%",
+    "volume": "3049727",
+    "marketCap": "1085148016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -36976,11 +36934,11 @@
   {
     "symbol": "OPOF",
     "name": "Old Point Financial Corporation Common Stock",
-    "lastsale": "$24.47",
-    "netchange": "0.47",
-    "pctchange": "1.958%",
-    "volume": "713",
-    "marketCap": "124251197.00",
+    "lastsale": "$24.64",
+    "netchange": "0.17",
+    "pctchange": "0.695%",
+    "volume": "4245",
+    "marketCap": "125114405.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -36990,11 +36948,11 @@
   {
     "symbol": "OPRA",
     "name": "Opera Limited American Depositary Shares",
-    "lastsale": "$19.93",
-    "netchange": "0.93",
-    "pctchange": "4.895%",
-    "volume": "1230845",
-    "marketCap": "1744239400.00",
+    "lastsale": "$19.39",
+    "netchange": "-0.54",
+    "pctchange": "-2.709%",
+    "volume": "448874",
+    "marketCap": "1696979527.00",
     "country": "Norway",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -37004,11 +36962,11 @@
   {
     "symbol": "OPRT",
     "name": "Oportun Financial Corporation Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "0.01",
-    "pctchange": "0.259%",
-    "volume": "92169",
-    "marketCap": "139207913.00",
+    "lastsale": "$3.90",
+    "netchange": "0.03",
+    "pctchange": "0.775%",
+    "volume": "112893",
+    "marketCap": "140287044.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Finance: Consumer Services",
@@ -37018,11 +36976,11 @@
   {
     "symbol": "OPRX",
     "name": "OptimizeRx Corporation Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.404%",
-    "volume": "211479",
-    "marketCap": "90815067.00",
+    "lastsale": "$4.99",
+    "netchange": "0.06",
+    "pctchange": "1.217%",
+    "volume": "423029",
+    "marketCap": "91920321.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37032,11 +36990,11 @@
   {
     "symbol": "OPT",
     "name": "Opthea Limited American Depositary Shares",
-    "lastsale": "$3.30",
-    "netchange": "-0.19",
-    "pctchange": "-5.444%",
-    "volume": "11266",
-    "marketCap": "507826529.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.05",
+    "pctchange": "-1.515%",
+    "volume": "6995",
+    "marketCap": "500132188.00",
     "country": "Australia",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37046,11 +37004,11 @@
   {
     "symbol": "OPTN",
     "name": "OptiNose Inc. Common Stock",
-    "lastsale": "$0.4883",
-    "netchange": "-0.0067",
-    "pctchange": "-1.354%",
-    "volume": "250708",
-    "marketCap": "73650048.00",
+    "lastsale": "$0.471",
+    "netchange": "-0.0173",
+    "pctchange": "-3.543%",
+    "volume": "206743",
+    "marketCap": "71040698.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37060,11 +37018,11 @@
   {
     "symbol": "OPTX",
     "name": "Syntec Optics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "-0.31",
-    "pctchange": "-23.308%",
-    "volume": "1951017",
-    "marketCap": "37422031.00",
+    "lastsale": "$0.9856",
+    "netchange": "-0.0344",
+    "pctchange": "-3.373%",
+    "volume": "405461",
+    "marketCap": "36159955.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -37074,11 +37032,11 @@
   {
     "symbol": "OPTXW",
     "name": "Syntec Optics Holdings Inc. Warrant",
-    "lastsale": "$0.0607",
-    "netchange": "-0.001",
-    "pctchange": "-1.621%",
-    "volume": "36979",
-    "marketCap": "2226978.00",
+    "lastsale": "$0.06",
+    "netchange": "-0.0007",
+    "pctchange": "-1.153%",
+    "volume": "23214",
+    "marketCap": "2201296.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -37088,11 +37046,11 @@
   {
     "symbol": "OPXS",
     "name": "Optex Systems Holdings Inc. Common Stock",
-    "lastsale": "$8.20",
-    "netchange": "-0.16",
-    "pctchange": "-1.914%",
-    "volume": "22184",
-    "marketCap": "56360519.00",
+    "lastsale": "$8.30",
+    "netchange": "0.10",
+    "pctchange": "1.22%",
+    "volume": "13307",
+    "marketCap": "57047842.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -37102,11 +37060,11 @@
   {
     "symbol": "ORGN",
     "name": "Origin Materials Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.09",
-    "pctchange": "-7.50%",
-    "volume": "1921994",
-    "marketCap": "162337685.00",
+    "lastsale": "$1.15",
+    "netchange": "0.04",
+    "pctchange": "3.604%",
+    "volume": "1567777",
+    "marketCap": "168187692.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -37116,11 +37074,11 @@
   {
     "symbol": "ORGNW",
     "name": "Origin Materials Inc. Warrants",
-    "lastsale": "$0.11",
-    "netchange": "-0.02",
-    "pctchange": "-15.385%",
-    "volume": "30137",
-    "marketCap": "16087518.00",
+    "lastsale": "$0.105",
+    "netchange": "-0.005",
+    "pctchange": "-4.545%",
+    "volume": "15481",
+    "marketCap": "15356268.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -37130,11 +37088,11 @@
   {
     "symbol": "ORGO",
     "name": "Organogenesis Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.53",
+    "lastsale": "$3.40",
     "netchange": "-0.13",
-    "pctchange": "-3.552%",
-    "volume": "500461",
-    "marketCap": "467995052.00",
+    "pctchange": "-3.683%",
+    "volume": "533181",
+    "marketCap": "450760107.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37144,11 +37102,11 @@
   {
     "symbol": "ORIC",
     "name": "Oric Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$8.43",
-    "netchange": "-0.53",
-    "pctchange": "-5.915%",
-    "volume": "212065",
-    "marketCap": "594879389.00",
+    "lastsale": "$8.52",
+    "netchange": "0.09",
+    "pctchange": "1.068%",
+    "volume": "325201",
+    "marketCap": "601230414.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37158,11 +37116,11 @@
   {
     "symbol": "ORIS",
     "name": "Oriental Rise Holdings Limited Ordinary Shares",
-    "lastsale": "$2.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1308461",
-    "marketCap": "45675000.00",
+    "lastsale": "$1.79",
+    "netchange": "-0.31",
+    "pctchange": "-14.762%",
+    "volume": "1783435",
+    "marketCap": "38932500.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Farming/Seeds/Milling",
@@ -37172,11 +37130,11 @@
   {
     "symbol": "ORKA",
     "name": "Oruka Therapeutics Inc. Common Stock",
-    "lastsale": "$21.32",
-    "netchange": "-2.36",
-    "pctchange": "-9.966%",
-    "volume": "333156",
-    "marketCap": "746169086.00",
+    "lastsale": "$21.94",
+    "netchange": "0.62",
+    "pctchange": "2.908%",
+    "volume": "250345",
+    "marketCap": "767868187.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -37186,11 +37144,11 @@
   {
     "symbol": "ORKT",
     "name": "Orangekloud Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$3.56",
-    "netchange": "-0.24",
-    "pctchange": "-6.316%",
-    "volume": "1702305",
-    "marketCap": "80990000.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.46",
+    "pctchange": "-12.921%",
+    "volume": "2855658",
+    "marketCap": "70525000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37200,11 +37158,11 @@
   {
     "symbol": "ORLY",
     "name": "O'Reilly Automotive Inc. Common Stock",
-    "lastsale": "$1269.72",
-    "netchange": "0.71",
-    "pctchange": "0.056%",
-    "volume": "230954",
-    "marketCap": "73301815516.00",
+    "lastsale": "$1270.60",
+    "netchange": "0.88",
+    "pctchange": "0.069%",
+    "volume": "203096",
+    "marketCap": "73352618526.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Auto & Home Supply Stores",
@@ -37214,11 +37172,11 @@
   {
     "symbol": "ORMP",
     "name": "Oramed Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.49",
-    "netchange": "0.03",
-    "pctchange": "1.22%",
-    "volume": "158188",
-    "marketCap": "100377052.00",
+    "lastsale": "$2.47",
+    "netchange": "-0.02",
+    "pctchange": "-0.803%",
+    "volume": "121499",
+    "marketCap": "99570810.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37228,11 +37186,11 @@
   {
     "symbol": "ORRF",
     "name": "Orrstown Financial Services Inc. Common Stock",
-    "lastsale": "$38.90",
-    "netchange": "-0.34",
-    "pctchange": "-0.866%",
-    "volume": "71880",
-    "marketCap": "754116995.00",
+    "lastsale": "$38.78",
+    "netchange": "-0.12",
+    "pctchange": "-0.308%",
+    "volume": "70056",
+    "marketCap": "751790670.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37242,11 +37200,11 @@
   {
     "symbol": "OS",
     "name": "OneStream Inc. Class A Common Stock",
-    "lastsale": "$30.96",
-    "netchange": "-0.50",
-    "pctchange": "-1.589%",
-    "volume": "609595",
-    "marketCap": "7260687094.00",
+    "lastsale": "$29.07",
+    "netchange": "-1.89",
+    "pctchange": "-6.105%",
+    "volume": "1620196",
+    "marketCap": "6817447475.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -37256,11 +37214,11 @@
   {
     "symbol": "OSBC",
     "name": "Old Second Bancorp Inc. Common Stock",
-    "lastsale": "$18.51",
-    "netchange": "-0.20",
-    "pctchange": "-1.069%",
-    "volume": "138127",
-    "marketCap": "830238044.00",
+    "lastsale": "$18.39",
+    "netchange": "-0.12",
+    "pctchange": "-0.648%",
+    "volume": "418887",
+    "marketCap": "824855626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37270,11 +37228,11 @@
   {
     "symbol": "OSIS",
     "name": "OSI Systems Inc. Common Stock (DE)",
-    "lastsale": "$187.75",
-    "netchange": "0.76",
-    "pctchange": "0.406%",
-    "volume": "230704",
-    "marketCap": "3137443125.00",
+    "lastsale": "$181.79",
+    "netchange": "-5.96",
+    "pctchange": "-3.174%",
+    "volume": "299295",
+    "marketCap": "3037847061.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -37284,11 +37242,11 @@
   {
     "symbol": "OSPN",
     "name": "OneSpan Inc. Common Stock",
-    "lastsale": "$19.13",
-    "netchange": "0.25",
-    "pctchange": "1.324%",
-    "volume": "392305",
-    "marketCap": "726768901.00",
+    "lastsale": "$18.06",
+    "netchange": "-1.07",
+    "pctchange": "-5.593%",
+    "volume": "326281",
+    "marketCap": "686118471.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37298,11 +37256,11 @@
   {
     "symbol": "OSS",
     "name": "One Stop Systems Inc. Common Stock",
-    "lastsale": "$2.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.365%",
-    "volume": "74227",
-    "marketCap": "57642678.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.04",
+    "pctchange": "-1.465%",
+    "volume": "44032",
+    "marketCap": "56798096.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -37312,11 +37270,11 @@
   {
     "symbol": "OST",
     "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.1701",
-    "netchange": "-0.0045",
-    "pctchange": "-2.577%",
-    "volume": "791869",
-    "marketCap": "2382463.00",
+    "lastsale": "$0.176",
+    "netchange": "0.0059",
+    "pctchange": "3.469%",
+    "volume": "318201",
+    "marketCap": "2465100.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -37326,11 +37284,11 @@
   {
     "symbol": "OSUR",
     "name": "OraSure Technologies Inc. Common Stock",
-    "lastsale": "$4.08",
-    "netchange": "-0.03",
-    "pctchange": "-0.73%",
-    "volume": "744978",
-    "marketCap": "304344148.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.17",
+    "pctchange": "-4.167%",
+    "volume": "686627",
+    "marketCap": "291663142.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37340,11 +37298,11 @@
   {
     "symbol": "OSW",
     "name": "OneSpaWorld Holdings Limited Common Shares",
-    "lastsale": "$20.26",
-    "netchange": "0.04",
-    "pctchange": "0.198%",
-    "volume": "897023",
-    "marketCap": "2106674145.00",
+    "lastsale": "$20.21",
+    "netchange": "-0.05",
+    "pctchange": "-0.247%",
+    "volume": "353515",
+    "marketCap": "2101475048.00",
     "country": "Bahamas",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -37354,11 +37312,11 @@
   {
     "symbol": "OTEX",
     "name": "Open Text Corporation Common Shares",
-    "lastsale": "$29.89",
-    "netchange": "-0.47",
-    "pctchange": "-1.548%",
-    "volume": "382190",
-    "marketCap": "8016197426.00",
+    "lastsale": "$29.52",
+    "netchange": "-0.37",
+    "pctchange": "-1.238%",
+    "volume": "477423",
+    "marketCap": "7848786486.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -37368,11 +37326,11 @@
   {
     "symbol": "OTLK",
     "name": "Outlook Therapeutics Inc. Common Stock",
-    "lastsale": "$1.54",
-    "netchange": "-0.03",
-    "pctchange": "-1.911%",
-    "volume": "681337",
-    "marketCap": "36429679.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.06",
+    "pctchange": "-3.896%",
+    "volume": "789261",
+    "marketCap": "35010341.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37382,11 +37340,11 @@
   {
     "symbol": "OTLY",
     "name": "Oatly Group AB American Depositary Shares",
-    "lastsale": "$0.6975",
-    "netchange": "-0.01",
-    "pctchange": "-1.413%",
-    "volume": "1439368",
-    "marketCap": "415054529.00",
+    "lastsale": "$0.689",
+    "netchange": "-0.0085",
+    "pctchange": "-1.219%",
+    "volume": "1307169",
+    "marketCap": "409996517.00",
     "country": "Sweden",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -37396,11 +37354,11 @@
   {
     "symbol": "OTRK",
     "name": "Ontrak Inc. Common Stock",
-    "lastsale": "$1.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.61%",
-    "volume": "19591",
-    "marketCap": "6875089.00",
+    "lastsale": "$1.64",
+    "netchange": "0.01",
+    "pctchange": "0.613%",
+    "volume": "18670",
+    "marketCap": "6917267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -37410,11 +37368,11 @@
   {
     "symbol": "OTTR",
     "name": "Otter Tail Corporation Common Stock",
-    "lastsale": "$76.60",
-    "netchange": "-1.62",
-    "pctchange": "-2.071%",
-    "volume": "213126",
-    "marketCap": "3204022272.00",
+    "lastsale": "$75.88",
+    "netchange": "-0.72",
+    "pctchange": "-0.94%",
+    "volume": "202099",
+    "marketCap": "3173906136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -37424,11 +37382,11 @@
   {
     "symbol": "OVBC",
     "name": "Ohio Valley Banc Corp. Common Stock",
-    "lastsale": "$27.05",
-    "netchange": "0.65",
-    "pctchange": "2.462%",
-    "volume": "28288",
-    "marketCap": "127432577.00",
+    "lastsale": "$27.10",
+    "netchange": "0.05",
+    "pctchange": "0.185%",
+    "volume": "3568",
+    "marketCap": "127668127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37438,11 +37396,11 @@
   {
     "symbol": "OVID",
     "name": "Ovid Therapeutics Inc. Common Stock",
-    "lastsale": "$1.06",
+    "lastsale": "$1.03",
     "netchange": "-0.03",
-    "pctchange": "-2.752%",
-    "volume": "169613",
-    "marketCap": "75270458.00",
+    "pctchange": "-2.83%",
+    "volume": "252347",
+    "marketCap": "73140162.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37452,11 +37410,11 @@
   {
     "symbol": "OVLY",
     "name": "Oak Valley Bancorp (CA) Common Stock",
-    "lastsale": "$30.70",
-    "netchange": "-0.78",
-    "pctchange": "-2.478%",
-    "volume": "4872",
-    "marketCap": "256612428.00",
+    "lastsale": "$30.26",
+    "netchange": "-0.44",
+    "pctchange": "-1.433%",
+    "volume": "7133",
+    "marketCap": "252934595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37466,11 +37424,11 @@
   {
     "symbol": "OXBR",
     "name": "Oxbridge Re Holdings Limited Ordinary Shares",
-    "lastsale": "$3.8399",
-    "netchange": "-0.0201",
-    "pctchange": "-0.521%",
-    "volume": "25735",
-    "marketCap": "23908212.00",
+    "lastsale": "$3.78",
+    "netchange": "-0.0599",
+    "pctchange": "-1.56%",
+    "volume": "10345",
+    "marketCap": "23535259.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37480,11 +37438,11 @@
   {
     "symbol": "OXBRW",
     "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029",
-    "lastsale": "$0.42",
-    "netchange": "0.07",
-    "pctchange": "20.00%",
-    "volume": "27733",
-    "marketCap": "2615029.00",
+    "lastsale": "$0.4199",
+    "netchange": "-0.0001",
+    "pctchange": "-0.024%",
+    "volume": "13686",
+    "marketCap": "2614406.00",
     "country": "Cayman Islands",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -37494,11 +37452,11 @@
   {
     "symbol": "OXLC",
     "name": "Oxford Lane Capital Corp. Common Stock",
-    "lastsale": "$5.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4752397",
-    "marketCap": "911400000.00",
+    "lastsale": "$5.24",
+    "netchange": "-0.01",
+    "pctchange": "-0.19%",
+    "volume": "5526097",
+    "marketCap": "909664000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Investment Managers",
@@ -37508,10 +37466,10 @@
   {
     "symbol": "OXLCI",
     "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030",
-    "lastsale": "$26.10",
-    "netchange": "0.0101",
-    "pctchange": "0.039%",
-    "volume": "2801",
+    "lastsale": "$25.675",
+    "netchange": "0.1219",
+    "pctchange": "0.477%",
+    "volume": "14851",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37522,11 +37480,11 @@
   {
     "symbol": "OXLCL",
     "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031",
-    "lastsale": "$23.93",
-    "netchange": "0.12",
-    "pctchange": "0.504%",
-    "volume": "635",
-    "marketCap": "4154248000.00",
+    "lastsale": "$23.6982",
+    "netchange": "0.1901",
+    "pctchange": "0.809%",
+    "volume": "2025",
+    "marketCap": "4114007520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37536,11 +37494,11 @@
   {
     "symbol": "OXLCN",
     "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock",
-    "lastsale": "$24.10",
-    "netchange": "0.11",
-    "pctchange": "0.459%",
-    "volume": "2452",
-    "marketCap": "4183760000.00",
+    "lastsale": "$24.11",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "4110",
+    "marketCap": "4185496000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37550,11 +37508,11 @@
   {
     "symbol": "OXLCO",
     "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029",
-    "lastsale": "$23.0171",
-    "netchange": "0.0371",
-    "pctchange": "0.161%",
-    "volume": "1680",
-    "marketCap": "3995768560.00",
+    "lastsale": "$22.90",
+    "netchange": "-0.1171",
+    "pctchange": "-0.509%",
+    "volume": "10969",
+    "marketCap": "3975440000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37564,11 +37522,11 @@
   {
     "symbol": "OXLCP",
     "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares",
-    "lastsale": "$24.05",
-    "netchange": "-0.1402",
-    "pctchange": "-0.58%",
-    "volume": "6115",
-    "marketCap": "4175080000.00",
+    "lastsale": "$24.10",
+    "netchange": "0.05",
+    "pctchange": "0.208%",
+    "volume": "733",
+    "marketCap": "4183760000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37578,11 +37536,11 @@
   {
     "symbol": "OXLCZ",
     "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027",
-    "lastsale": "$23.92",
-    "netchange": "0.02",
-    "pctchange": "0.084%",
-    "volume": "943",
-    "marketCap": "4152512000.00",
+    "lastsale": "$23.65",
+    "netchange": "0.0425",
+    "pctchange": "0.18%",
+    "volume": "5321",
+    "marketCap": "4105640000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -37595,7 +37553,7 @@
     "lastsale": "$2.65",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "387168",
+    "volume": "279338",
     "marketCap": "179914280.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37606,11 +37564,11 @@
   {
     "symbol": "OXSQG",
     "name": "Oxford Square Capital Corp. 5.50% Notes due 2028",
-    "lastsale": "$23.265",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "31",
-    "marketCap": "1483326613.00",
+    "lastsale": "$23.17",
+    "netchange": "-0.095",
+    "pctchange": "-0.408%",
+    "volume": "1701",
+    "marketCap": "1477269616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -37620,10 +37578,10 @@
   {
     "symbol": "OXSQZ",
     "name": "Oxford Square Capital Corp. 6.25% Notes due 2026",
-    "lastsale": "$24.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42",
+    "lastsale": "$24.67",
+    "netchange": "0.07",
+    "pctchange": "0.285%",
+    "volume": "805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -37634,11 +37592,11 @@
   {
     "symbol": "OZK",
     "name": "Bank OZK Common Stock",
-    "lastsale": "$47.23",
-    "netchange": "-0.33",
-    "pctchange": "-0.694%",
-    "volume": "558746",
-    "marketCap": "5343419514.00",
+    "lastsale": "$46.79",
+    "netchange": "-0.44",
+    "pctchange": "-0.932%",
+    "volume": "830713",
+    "marketCap": "5293639616.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37648,11 +37606,11 @@
   {
     "symbol": "OZKAP",
     "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$16.97",
-    "netchange": "-0.21",
-    "pctchange": "-1.222%",
-    "volume": "34807",
-    "marketCap": "1919920160.00",
+    "lastsale": "$16.82",
+    "netchange": "-0.15",
+    "pctchange": "-0.884%",
+    "volume": "41669",
+    "marketCap": "1902949740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37662,11 +37620,11 @@
   {
     "symbol": "PAA",
     "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$18.05",
-    "netchange": "0.16",
-    "pctchange": "0.894%",
-    "volume": "2056355",
-    "marketCap": "12701226515.00",
+    "lastsale": "$17.86",
+    "netchange": "-0.19",
+    "pctchange": "-1.053%",
+    "volume": "6649012",
+    "marketCap": "12567529394.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Natural Gas Distribution",
@@ -37676,11 +37634,11 @@
   {
     "symbol": "PACB",
     "name": "Pacific Biosciences of California Inc. Common Stock",
-    "lastsale": "$2.045",
-    "netchange": "-0.225",
-    "pctchange": "-9.912%",
-    "volume": "7118964",
-    "marketCap": "560050947.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.085",
+    "pctchange": "-4.156%",
+    "volume": "10587849",
+    "marketCap": "536772546.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37690,11 +37648,11 @@
   {
     "symbol": "PAGP",
     "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests",
-    "lastsale": "$19.32",
-    "netchange": "0.03",
-    "pctchange": "0.156%",
-    "volume": "3021113",
-    "marketCap": "3815037305.00",
+    "lastsale": "$19.13",
+    "netchange": "-0.19",
+    "pctchange": "-0.983%",
+    "volume": "571947",
+    "marketCap": "3777518822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37704,11 +37662,11 @@
   {
     "symbol": "PAHC",
     "name": "Phibro Animal Health Corporation Class A Common Stock",
-    "lastsale": "$23.88",
-    "netchange": "-0.08",
-    "pctchange": "-0.334%",
-    "volume": "172616",
-    "marketCap": "967226159.00",
+    "lastsale": "$22.67",
+    "netchange": "-1.21",
+    "pctchange": "-5.067%",
+    "volume": "128815",
+    "marketCap": "918216793.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -37718,11 +37676,11 @@
   {
     "symbol": "PAL",
     "name": "Proficient Auto Logistics Inc. Common Stock",
-    "lastsale": "$9.48",
-    "netchange": "0.02",
-    "pctchange": "0.211%",
-    "volume": "115890",
-    "marketCap": "256242324.00",
+    "lastsale": "$9.21",
+    "netchange": "-0.27",
+    "pctchange": "-2.848%",
+    "volume": "105987",
+    "marketCap": "248944283.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Transportation Services",
@@ -37732,11 +37690,11 @@
   {
     "symbol": "PALI",
     "name": "Palisade Bio Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "0.96",
-    "pctchange": "68.571%",
-    "volume": "68123325",
-    "marketCap": "3137658.00",
+    "lastsale": "$1.77",
+    "netchange": "-0.59",
+    "pctchange": "-25.00%",
+    "volume": "1934606",
+    "marketCap": "2353243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37746,11 +37704,11 @@
   {
     "symbol": "PALT",
     "name": "Paltalk Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.05",
-    "pctchange": "-2.551%",
-    "volume": "5545",
-    "marketCap": "17642645.00",
+    "lastsale": "$1.82",
+    "netchange": "-0.09",
+    "pctchange": "-4.712%",
+    "volume": "9973",
+    "marketCap": "16811316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37760,11 +37718,11 @@
   {
     "symbol": "PAMT",
     "name": "PAMT CORP Common Stock",
-    "lastsale": "$17.57",
-    "netchange": "0.69",
-    "pctchange": "4.088%",
-    "volume": "19406",
-    "marketCap": "382719122.00",
+    "lastsale": "$16.72",
+    "netchange": "-0.85",
+    "pctchange": "-4.838%",
+    "volume": "15681",
+    "marketCap": "364203968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -37774,11 +37732,11 @@
   {
     "symbol": "PANL",
     "name": "Pangaea Logistics Solutions Ltd. Common Shares",
-    "lastsale": "$5.33",
-    "netchange": "0.03",
-    "pctchange": "0.566%",
-    "volume": "173846",
-    "marketCap": "249988145.00",
+    "lastsale": "$5.35",
+    "netchange": "0.02",
+    "pctchange": "0.375%",
+    "volume": "138164",
+    "marketCap": "250926187.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -37788,11 +37746,11 @@
   {
     "symbol": "PANW",
     "name": "Palo Alto Networks Inc. Common Stock",
-    "lastsale": "$400.21",
-    "netchange": "1.79",
-    "pctchange": "0.449%",
-    "volume": "1639586",
-    "marketCap": "131308901000.00",
+    "lastsale": "$393.12",
+    "netchange": "-7.09",
+    "pctchange": "-1.772%",
+    "volume": "1923011",
+    "marketCap": "128982672000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -37802,11 +37760,11 @@
   {
     "symbol": "PARA",
     "name": "Paramount Global Class B Common Stock",
-    "lastsale": "$11.63",
-    "netchange": "0.44",
-    "pctchange": "3.932%",
-    "volume": "11271764",
-    "marketCap": "7756921297.00",
+    "lastsale": "$11.22",
+    "netchange": "-0.41",
+    "pctchange": "-3.525%",
+    "volume": "5617819",
+    "marketCap": "7483461475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37816,11 +37774,11 @@
   {
     "symbol": "PARAA",
     "name": "Paramount Global Class A Common Stock",
-    "lastsale": "$23.02",
-    "netchange": "0.26",
-    "pctchange": "1.142%",
-    "volume": "31817",
-    "marketCap": "15353768552.00",
+    "lastsale": "$23.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.087%",
+    "volume": "21020",
+    "marketCap": "15340429048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -37830,11 +37788,11 @@
   {
     "symbol": "PASG",
     "name": "Passage Bio Inc. Common Stock",
-    "lastsale": "$0.7831",
-    "netchange": "0.0251",
-    "pctchange": "3.311%",
-    "volume": "348320",
-    "marketCap": "48369962.00",
+    "lastsale": "$0.759",
+    "netchange": "-0.0241",
+    "pctchange": "-3.078%",
+    "volume": "65404",
+    "marketCap": "46881370.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -37844,11 +37802,11 @@
   {
     "symbol": "PATK",
     "name": "Patrick Industries Inc. Common Stock",
-    "lastsale": "$135.99",
-    "netchange": "0.73",
-    "pctchange": "0.54%",
-    "volume": "360628",
-    "marketCap": "3046143634.00",
+    "lastsale": "$134.59",
+    "netchange": "-1.40",
+    "pctchange": "-1.029%",
+    "volume": "254155",
+    "marketCap": "3014783968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -37858,11 +37816,11 @@
   {
     "symbol": "PAVM",
     "name": "PAVmed Inc. Common Stock",
-    "lastsale": "$0.78",
-    "netchange": "-0.03",
-    "pctchange": "-3.704%",
-    "volume": "85392",
-    "marketCap": "8633481.00",
+    "lastsale": "$0.7646",
+    "netchange": "-0.0154",
+    "pctchange": "-1.974%",
+    "volume": "148830",
+    "marketCap": "8463026.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -37875,7 +37833,7 @@
     "lastsale": "$0.015",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "56717",
+    "volume": "1",
     "marketCap": "166028.00",
     "country": "United States",
     "ipoyear": "",
@@ -37886,11 +37844,11 @@
   {
     "symbol": "PAVS",
     "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$0.9337",
-    "netchange": "0.0137",
-    "pctchange": "1.489%",
-    "volume": "27593",
-    "marketCap": "6850492.00",
+    "lastsale": "$1.12",
+    "netchange": "0.1863",
+    "pctchange": "19.953%",
+    "volume": "685212",
+    "marketCap": "8217362.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -37900,11 +37858,11 @@
   {
     "symbol": "PAX",
     "name": "Patria Investments Limited Class A Common Shares",
-    "lastsale": "$12.74",
-    "netchange": "-0.15",
-    "pctchange": "-1.164%",
-    "volume": "624301",
-    "marketCap": "1888755170.00",
+    "lastsale": "$12.55",
+    "netchange": "-0.19",
+    "pctchange": "-1.491%",
+    "volume": "538325",
+    "marketCap": "1860586922.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -37914,11 +37872,11 @@
   {
     "symbol": "PAYO",
     "name": "Payoneer Global Inc. Common Stock",
-    "lastsale": "$10.31",
-    "netchange": "-0.05",
-    "pctchange": "-0.483%",
-    "volume": "1457267",
-    "marketCap": "3676685010.00",
+    "lastsale": "$10.28",
+    "netchange": "-0.03",
+    "pctchange": "-0.291%",
+    "volume": "1469447",
+    "marketCap": "3665986605.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37928,11 +37886,11 @@
   {
     "symbol": "PAYS",
     "name": "Paysign Inc. Common Stock",
-    "lastsale": "$3.10",
-    "netchange": "-0.09",
-    "pctchange": "-2.821%",
-    "volume": "162910",
-    "marketCap": "165999959.00",
+    "lastsale": "$3.18",
+    "netchange": "0.08",
+    "pctchange": "2.581%",
+    "volume": "100815",
+    "marketCap": "170283829.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37942,11 +37900,11 @@
   {
     "symbol": "PAYX",
     "name": "Paychex Inc. Common Stock",
-    "lastsale": "$141.19",
-    "netchange": "-0.05",
-    "pctchange": "-0.035%",
-    "volume": "1810348",
-    "marketCap": "50814001585.00",
+    "lastsale": "$140.98",
+    "netchange": "-0.21",
+    "pctchange": "-0.149%",
+    "volume": "2138147",
+    "marketCap": "50738423001.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Diversified Commercial Services",
@@ -37957,9 +37915,9 @@
     "symbol": "PBBK",
     "name": "PB Bankshares Inc. Common Stock",
     "lastsale": "$15.53",
-    "netchange": "0.04",
-    "pctchange": "0.258%",
-    "volume": "450",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6",
     "marketCap": "39634346.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37970,11 +37928,11 @@
   {
     "symbol": "PBFS",
     "name": "Pioneer Bancorp Inc. Common Stock",
-    "lastsale": "$11.73",
-    "netchange": "-0.14",
-    "pctchange": "-1.179%",
-    "volume": "16971",
-    "marketCap": "304673894.00",
+    "lastsale": "$11.87",
+    "netchange": "0.14",
+    "pctchange": "1.194%",
+    "volume": "11088",
+    "marketCap": "308310240.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -37984,11 +37942,11 @@
   {
     "symbol": "PBHC",
     "name": "Pathfinder Bancorp Inc. Common Stock (MD)",
-    "lastsale": "$17.44",
-    "netchange": "-0.41",
-    "pctchange": "-2.297%",
-    "volume": "1721",
-    "marketCap": "106385238.00",
+    "lastsale": "$17.90",
+    "netchange": "0.46",
+    "pctchange": "2.638%",
+    "volume": "1231",
+    "marketCap": "109191271.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37998,11 +37956,11 @@
   {
     "symbol": "PBM",
     "name": "Psyence Biomedical Ltd. Common Shares",
-    "lastsale": "$2.04",
-    "netchange": "-0.03",
-    "pctchange": "-1.449%",
-    "volume": "248914",
-    "marketCap": "1723924.00",
+    "lastsale": "$1.85",
+    "netchange": "-0.19",
+    "pctchange": "-9.314%",
+    "volume": "294815",
+    "marketCap": "1563363.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38012,11 +37970,11 @@
   {
     "symbol": "PBMWW",
     "name": "Psyence Biomedical Ltd. Warrant",
-    "lastsale": "$0.0114",
-    "netchange": "-0.0016",
-    "pctchange": "-12.308%",
-    "volume": "15311",
-    "marketCap": "9634.00",
+    "lastsale": "$0.0091",
+    "netchange": "-0.0024",
+    "pctchange": "-20.87%",
+    "volume": "35762",
+    "marketCap": "7690.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38026,11 +37984,11 @@
   {
     "symbol": "PBPB",
     "name": "Potbelly Corporation Common Stock",
-    "lastsale": "$9.97",
-    "netchange": "0.08",
-    "pctchange": "0.809%",
-    "volume": "94160",
-    "marketCap": "298472787.00",
+    "lastsale": "$9.76",
+    "netchange": "-0.21",
+    "pctchange": "-2.106%",
+    "volume": "238353",
+    "marketCap": "292185998.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -38040,11 +37998,11 @@
   {
     "symbol": "PBYI",
     "name": "Puma Biotechnology Inc Common Stock",
-    "lastsale": "$2.92",
-    "netchange": "-0.02",
-    "pctchange": "-0.68%",
-    "volume": "450665",
-    "marketCap": "143336037.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.04",
+    "pctchange": "-1.37%",
+    "volume": "299796",
+    "marketCap": "141372530.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38054,11 +38012,11 @@
   {
     "symbol": "PC",
     "name": "Premium Catering (Holdings) Limited Ordinary Shares",
-    "lastsale": "$0.87",
-    "netchange": "-0.0299",
-    "pctchange": "-3.323%",
-    "volume": "19556",
-    "marketCap": "13920000.00",
+    "lastsale": "$0.801",
+    "netchange": "-0.069",
+    "pctchange": "-7.931%",
+    "volume": "45422",
+    "marketCap": "12816000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Restaurants",
@@ -38068,11 +38026,11 @@
   {
     "symbol": "PCAR",
     "name": "PACCAR Inc. Common Stock",
-    "lastsale": "$112.80",
-    "netchange": "-3.05",
-    "pctchange": "-2.633%",
-    "volume": "2166043",
-    "marketCap": "59141102491.00",
+    "lastsale": "$113.01",
+    "netchange": "0.21",
+    "pctchange": "0.186%",
+    "volume": "1484887",
+    "marketCap": "59251205608.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -38082,11 +38040,11 @@
   {
     "symbol": "PCB",
     "name": "PCB Bancorp Common Stock",
-    "lastsale": "$21.50",
-    "netchange": "-0.49",
-    "pctchange": "-2.228%",
-    "volume": "18278",
-    "marketCap": "306734588.00",
+    "lastsale": "$21.61",
+    "netchange": "0.11",
+    "pctchange": "0.512%",
+    "volume": "11986",
+    "marketCap": "308303927.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Major Banks",
@@ -38096,11 +38054,11 @@
   {
     "symbol": "PCH",
     "name": "PotlatchDeltic Corporation Common Stock",
-    "lastsale": "$43.06",
-    "netchange": "-0.75",
-    "pctchange": "-1.712%",
-    "volume": "366778",
-    "marketCap": "3391534780.00",
+    "lastsale": "$42.71",
+    "netchange": "-0.35",
+    "pctchange": "-0.813%",
+    "volume": "332113",
+    "marketCap": "3363967730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -38110,11 +38068,11 @@
   {
     "symbol": "PCRX",
     "name": "Pacira BioSciences Inc. Common Stock",
-    "lastsale": "$19.80",
-    "netchange": "-0.53",
-    "pctchange": "-2.607%",
-    "volume": "600373",
-    "marketCap": "914230152.00",
+    "lastsale": "$19.86",
+    "netchange": "0.06",
+    "pctchange": "0.303%",
+    "volume": "605475",
+    "marketCap": "917000546.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38124,11 +38082,11 @@
   {
     "symbol": "PCSA",
     "name": "Processa Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.794%",
-    "volume": "265353",
-    "marketCap": "4083680.00",
+    "lastsale": "$1.11",
+    "netchange": "-0.14",
+    "pctchange": "-11.20%",
+    "volume": "156574",
+    "marketCap": "3626308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38152,25 +38110,39 @@
   {
     "symbol": "PCT",
     "name": "PureCycle Technologies Inc. Common stock",
-    "lastsale": "$12.05",
-    "netchange": "-0.40",
-    "pctchange": "-3.213%",
-    "volume": "1773533",
-    "marketCap": "2090575467.00",
+    "lastsale": "$11.75",
+    "netchange": "-0.30",
+    "pctchange": "-2.49%",
+    "volume": "2433344",
+    "marketCap": "2038527945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
     "sector": "Industrials",
     "url": "/market-activity/stocks/pct"
   },
+  {
+    "symbol": "PCTTU",
+    "name": "PureCycle Technologies Inc. Unit",
+    "lastsale": "$15.72",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3",
+    "marketCap": "2727290153.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Major Chemicals",
+    "sector": "Industrials",
+    "url": "/market-activity/stocks/pcttu"
+  },
   {
     "symbol": "PCTTW",
     "name": "PureCycle Technologies Inc. Warrant",
-    "lastsale": "$4.28",
-    "netchange": "-0.22",
-    "pctchange": "-4.889%",
-    "volume": "16627",
-    "marketCap": "742544647.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.701%",
+    "volume": "1101",
+    "marketCap": "737339895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -38180,11 +38152,11 @@
   {
     "symbol": "PCTY",
     "name": "Paylocity Holding Corporation Common Stock",
-    "lastsale": "$204.59",
-    "netchange": "1.68",
-    "pctchange": "0.828%",
-    "volume": "335556",
-    "marketCap": "11405231265.00",
+    "lastsale": "$200.17",
+    "netchange": "-4.42",
+    "pctchange": "-2.16%",
+    "volume": "364314",
+    "marketCap": "11158830551.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -38194,11 +38166,11 @@
   {
     "symbol": "PCVX",
     "name": "Vaxcyte Inc. Common Stock",
-    "lastsale": "$87.87",
-    "netchange": "-3.18",
-    "pctchange": "-3.493%",
-    "volume": "879067",
-    "marketCap": "10951813297.00",
+    "lastsale": "$87.72",
+    "netchange": "-0.15",
+    "pctchange": "-0.171%",
+    "volume": "977014",
+    "marketCap": "10933117815.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38208,11 +38180,11 @@
   {
     "symbol": "PCYO",
     "name": "Pure Cycle Corporation Common Stock",
-    "lastsale": "$13.78",
-    "netchange": "-0.27",
-    "pctchange": "-1.922%",
-    "volume": "26010",
-    "marketCap": "331727235.00",
+    "lastsale": "$13.35",
+    "netchange": "-0.43",
+    "pctchange": "-3.12%",
+    "volume": "24975",
+    "marketCap": "321375805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38222,11 +38194,11 @@
   {
     "symbol": "PDCO",
     "name": "Patterson Companies Inc. Common Stock",
-    "lastsale": "$30.98",
-    "netchange": "-0.42",
-    "pctchange": "-1.338%",
-    "volume": "4083588",
-    "marketCap": "2736029680.00",
+    "lastsale": "$31.08",
+    "netchange": "0.10",
+    "pctchange": "0.323%",
+    "volume": "1576380",
+    "marketCap": "2744861280.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical Specialities",
@@ -38236,11 +38208,11 @@
   {
     "symbol": "PDD",
     "name": "PDD Holdings Inc. American Depositary Shares",
-    "lastsale": "$104.66",
-    "netchange": "1.24",
-    "pctchange": "1.199%",
-    "volume": "8517549",
-    "marketCap": "143998845887.00",
+    "lastsale": "$102.27",
+    "netchange": "-2.39",
+    "pctchange": "-2.284%",
+    "volume": "8371934",
+    "marketCap": "140710509926.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -38250,11 +38222,11 @@
   {
     "symbol": "PDEX",
     "name": "Pro-Dex Inc. Common Stock",
-    "lastsale": "$49.76",
-    "netchange": "1.57",
-    "pctchange": "3.258%",
-    "volume": "18412",
-    "marketCap": "162184659.00",
+    "lastsale": "$49.44",
+    "netchange": "-0.32",
+    "pctchange": "-0.643%",
+    "volume": "9222",
+    "marketCap": "161141671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -38264,11 +38236,11 @@
   {
     "symbol": "PDFS",
     "name": "PDF Solutions Inc. Common Stock",
-    "lastsale": "$30.38",
-    "netchange": "-0.30",
-    "pctchange": "-0.978%",
-    "volume": "102849",
-    "marketCap": "1177919608.00",
+    "lastsale": "$30.18",
+    "netchange": "-0.20",
+    "pctchange": "-0.658%",
+    "volume": "98437",
+    "marketCap": "1170165036.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Computer Software: Prepackaged Software",
@@ -38278,11 +38250,11 @@
   {
     "symbol": "PDLB",
     "name": "Ponce Financial Group Inc. Common Stock",
-    "lastsale": "$13.13",
-    "netchange": "-0.13",
-    "pctchange": "-0.98%",
-    "volume": "20461",
-    "marketCap": "312875755.00",
+    "lastsale": "$13.16",
+    "netchange": "0.03",
+    "pctchange": "0.228%",
+    "volume": "35735",
+    "marketCap": "313590627.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Savings Institutions",
@@ -38292,11 +38264,11 @@
   {
     "symbol": "PDSB",
     "name": "PDS Biotechnology Corporation Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "-0.18",
-    "pctchange": "-8.654%",
-    "volume": "678996",
-    "marketCap": "71077360.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.06",
+    "pctchange": "-3.158%",
+    "volume": "553537",
+    "marketCap": "68832812.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38306,11 +38278,11 @@
   {
     "symbol": "PDYN",
     "name": "Palladyne AI Corp. Common Stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.41",
-    "pctchange": "-10.354%",
-    "volume": "2074608",
-    "marketCap": "106899016.00",
+    "lastsale": "$3.47",
+    "netchange": "-0.08",
+    "pctchange": "-2.254%",
+    "volume": "2229062",
+    "marketCap": "104490025.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38320,11 +38292,11 @@
   {
     "symbol": "PDYNW",
     "name": "Palladyne AI Corp Warrants",
-    "lastsale": "$0.165",
-    "netchange": "-0.008",
-    "pctchange": "-4.624%",
-    "volume": "32349",
-    "marketCap": "4968546.00",
+    "lastsale": "$0.185",
+    "netchange": "0.02",
+    "pctchange": "12.121%",
+    "volume": "59957",
+    "marketCap": "5570794.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -38334,11 +38306,11 @@
   {
     "symbol": "PEBK",
     "name": "Peoples Bancorp of North Carolina Inc. Common Stock",
-    "lastsale": "$32.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "9861",
-    "marketCap": "174644672.00",
+    "lastsale": "$32.01",
+    "netchange": "0.01",
+    "pctchange": "0.031%",
+    "volume": "11086",
+    "marketCap": "174699248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38348,11 +38320,11 @@
   {
     "symbol": "PEBO",
     "name": "Peoples Bancorp Inc. Common Stock",
-    "lastsale": "$34.69",
-    "netchange": "-0.38",
-    "pctchange": "-1.084%",
-    "volume": "79975",
-    "marketCap": "1232821164.00",
+    "lastsale": "$34.62",
+    "netchange": "-0.07",
+    "pctchange": "-0.202%",
+    "volume": "110620",
+    "marketCap": "1230333488.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38363,9 +38335,9 @@
     "symbol": "PECO",
     "name": "Phillips Edison & Company Inc. Common Stock",
     "lastsale": "$39.20",
-    "netchange": "0.20",
-    "pctchange": "0.513%",
-    "volume": "553884",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "606053",
     "marketCap": "4805920000.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -38376,11 +38348,11 @@
   {
     "symbol": "PEGA",
     "name": "Pegasystems Inc. Common Stock",
-    "lastsale": "$96.28",
-    "netchange": "0.32",
-    "pctchange": "0.333%",
-    "volume": "367427",
-    "marketCap": "8256376634.00",
+    "lastsale": "$94.59",
+    "netchange": "-1.69",
+    "pctchange": "-1.755%",
+    "volume": "336415",
+    "marketCap": "8111452699.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "EDP Services",
@@ -38390,11 +38362,11 @@
   {
     "symbol": "PENG",
     "name": "Penguin Solutions Inc. Ordinary Shares",
-    "lastsale": "$19.78",
-    "netchange": "-0.79",
-    "pctchange": "-3.841%",
-    "volume": "685804",
-    "marketCap": "1054073569.00",
+    "lastsale": "$19.87",
+    "netchange": "0.09",
+    "pctchange": "0.455%",
+    "volume": "817235",
+    "marketCap": "1058869657.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Semiconductors",
@@ -38404,11 +38376,11 @@
   {
     "symbol": "PENN",
     "name": "PENN Entertainment Inc. Common Stock",
-    "lastsale": "$20.01",
-    "netchange": "0.58",
-    "pctchange": "2.985%",
-    "volume": "5199793",
-    "marketCap": "3054114334.00",
+    "lastsale": "$20.79",
+    "netchange": "0.78",
+    "pctchange": "3.898%",
+    "volume": "5274541",
+    "marketCap": "3173165268.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Hotels/Resorts",
@@ -38418,11 +38390,11 @@
   {
     "symbol": "PEP",
     "name": "PepsiCo Inc. Common Stock",
-    "lastsale": "$158.90",
-    "netchange": "2.13",
-    "pctchange": "1.359%",
-    "volume": "6837095",
-    "marketCap": "218009056073.00",
+    "lastsale": "$157.97",
+    "netchange": "-0.93",
+    "pctchange": "-0.585%",
+    "volume": "4353256",
+    "marketCap": "216733106279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -38432,11 +38404,11 @@
   {
     "symbol": "PEPG",
     "name": "PepGen Inc. Common Stock",
-    "lastsale": "$5.16",
-    "netchange": "-0.08",
-    "pctchange": "-1.527%",
-    "volume": "109963",
-    "marketCap": "168194003.00",
+    "lastsale": "$4.68",
+    "netchange": "-0.48",
+    "pctchange": "-9.302%",
+    "volume": "1542837",
+    "marketCap": "152548049.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38446,11 +38418,11 @@
   {
     "symbol": "PERI",
     "name": "Perion Network Ltd. Ordinary Shares",
-    "lastsale": "$8.69",
-    "netchange": "-0.36",
-    "pctchange": "-3.978%",
-    "volume": "239279",
-    "marketCap": "417044779.00",
+    "lastsale": "$8.55",
+    "netchange": "-0.14",
+    "pctchange": "-1.611%",
+    "volume": "327404",
+    "marketCap": "410325991.00",
     "country": "Israel",
     "ipoyear": "2006",
     "industry": "EDP Services",
@@ -38460,11 +38432,11 @@
   {
     "symbol": "PESI",
     "name": "Perma-Fix Environmental Services Inc. Common Stock",
-    "lastsale": "$11.68",
-    "netchange": "-0.22",
-    "pctchange": "-1.849%",
-    "volume": "78815",
-    "marketCap": "184870771.00",
+    "lastsale": "$11.71",
+    "netchange": "0.03",
+    "pctchange": "0.257%",
+    "volume": "98369",
+    "marketCap": "185345611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -38474,11 +38446,11 @@
   {
     "symbol": "PET",
     "name": "Wag! Group Co. Common Stock",
-    "lastsale": "$0.2301",
-    "netchange": "0.0173",
-    "pctchange": "8.13%",
-    "volume": "316839",
-    "marketCap": "11456937.00",
+    "lastsale": "$0.2232",
+    "netchange": "-0.0069",
+    "pctchange": "-2.999%",
+    "volume": "792788",
+    "marketCap": "11113378.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38488,11 +38460,11 @@
   {
     "symbol": "PETS",
     "name": "PetMed Express Inc. Common Stock",
-    "lastsale": "$5.70",
-    "netchange": "-0.33",
-    "pctchange": "-5.473%",
-    "volume": "289531",
-    "marketCap": "117780343.00",
+    "lastsale": "$5.51",
+    "netchange": "-0.19",
+    "pctchange": "-3.333%",
+    "volume": "289941",
+    "marketCap": "113854331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -38502,11 +38474,11 @@
   {
     "symbol": "PETWW",
     "name": "Wag! Group Co Warrant",
-    "lastsale": "$0.0138",
-    "netchange": "0.0008",
-    "pctchange": "6.154%",
-    "volume": "3062",
-    "marketCap": "687117.00",
+    "lastsale": "$0.013",
+    "netchange": "-0.0008",
+    "pctchange": "-5.797%",
+    "volume": "9270",
+    "marketCap": "647285.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -38516,11 +38488,11 @@
   {
     "symbol": "PETZ",
     "name": "TDH Holdings Inc. Common Shares",
-    "lastsale": "$1.1189",
-    "netchange": "-0.0311",
-    "pctchange": "-2.704%",
-    "volume": "1010",
-    "marketCap": "11550705.00",
+    "lastsale": "$1.13",
+    "netchange": "0.0111",
+    "pctchange": "0.992%",
+    "volume": "2975",
+    "marketCap": "11665293.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Steel/Iron Ore",
@@ -38530,11 +38502,11 @@
   {
     "symbol": "PEV",
     "name": "Phoenix Motor Inc. Common Stock",
-    "lastsale": "$0.3263",
-    "netchange": "-0.0038",
-    "pctchange": "-1.151%",
-    "volume": "741500",
-    "marketCap": "12284703.00",
+    "lastsale": "$0.3083",
+    "netchange": "-0.018",
+    "pctchange": "-5.516%",
+    "volume": "616395",
+    "marketCap": "11607030.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -38544,11 +38516,11 @@
   {
     "symbol": "PFBC",
     "name": "Preferred Bank Common Stock",
-    "lastsale": "$92.80",
-    "netchange": "-1.24",
-    "pctchange": "-1.319%",
-    "volume": "91698",
-    "marketCap": "1332302688.00",
+    "lastsale": "$92.35",
+    "netchange": "-0.45",
+    "pctchange": "-0.485%",
+    "volume": "96580",
+    "marketCap": "1325842169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38558,11 +38530,11 @@
   {
     "symbol": "PFC",
     "name": "Premier Financial Corp. Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "-0.37",
-    "pctchange": "-1.313%",
-    "volume": "102427",
-    "marketCap": "997103408.00",
+    "lastsale": "$27.94",
+    "netchange": "0.12",
+    "pctchange": "0.431%",
+    "volume": "92330",
+    "marketCap": "1001404357.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38572,11 +38544,11 @@
   {
     "symbol": "PFG",
     "name": "Principal Financial Group Inc Common Stock",
-    "lastsale": "$79.29",
-    "netchange": "-0.55",
-    "pctchange": "-0.689%",
-    "volume": "1409101",
-    "marketCap": "18135673677.00",
+    "lastsale": "$78.91",
+    "netchange": "-0.38",
+    "pctchange": "-0.479%",
+    "volume": "1650855",
+    "marketCap": "18048757849.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Accident &Health Insurance",
@@ -38587,9 +38559,9 @@
     "symbol": "PFIE",
     "name": "Profire Energy Inc. Common Stock",
     "lastsale": "$2.54",
-    "netchange": "-0.01",
-    "pctchange": "-0.392%",
-    "volume": "267207",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "68148",
     "marketCap": "117347302.00",
     "country": "United States",
     "ipoyear": "",
@@ -38600,11 +38572,11 @@
   {
     "symbol": "PFIS",
     "name": "Peoples Financial Services Corp. Common Stock",
-    "lastsale": "$55.21",
-    "netchange": "-0.59",
-    "pctchange": "-1.057%",
-    "volume": "38805",
-    "marketCap": "551804461.00",
+    "lastsale": "$55.92",
+    "netchange": "0.71",
+    "pctchange": "1.286%",
+    "volume": "52996",
+    "marketCap": "558900660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38614,11 +38586,11 @@
   {
     "symbol": "PFMT",
     "name": "Performant Healthcare Inc. Common Stock",
-    "lastsale": "$3.59",
-    "netchange": "0.19",
-    "pctchange": "5.588%",
-    "volume": "259078",
-    "marketCap": "281065997.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.02",
+    "pctchange": "-0.557%",
+    "volume": "197909",
+    "marketCap": "279500169.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38628,11 +38600,11 @@
   {
     "symbol": "PFX",
     "name": "PhenixFIN Corporation Common Stock",
-    "lastsale": "$47.20",
-    "netchange": "0.1999",
-    "pctchange": "0.425%",
-    "volume": "1519",
-    "marketCap": "95333522.00",
+    "lastsale": "$47.90",
+    "netchange": "0.70",
+    "pctchange": "1.483%",
+    "volume": "1470",
+    "marketCap": "96747366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38642,11 +38614,11 @@
   {
     "symbol": "PFXNZ",
     "name": "PhenixFIN Corporation  5.25% Notes due 2028",
-    "lastsale": "$22.775",
-    "netchange": "0.1249",
-    "pctchange": "0.551%",
-    "volume": "1254",
-    "marketCap": "46000444.00",
+    "lastsale": "$22.90",
+    "netchange": "0.125",
+    "pctchange": "0.549%",
+    "volume": "4052",
+    "marketCap": "46252916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38656,11 +38628,11 @@
   {
     "symbol": "PGC",
     "name": "Peapack-Gladstone Financial Corporation Common Stock",
-    "lastsale": "$35.59",
-    "netchange": "-0.83",
-    "pctchange": "-2.279%",
-    "volume": "55366",
-    "marketCap": "625861041.00",
+    "lastsale": "$35.37",
+    "netchange": "-0.22",
+    "pctchange": "-0.618%",
+    "volume": "94291",
+    "marketCap": "621992273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -38670,11 +38642,11 @@
   {
     "symbol": "PGEN",
     "name": "Precigen Inc. Common Stock",
-    "lastsale": "$0.712",
-    "netchange": "-0.0382",
-    "pctchange": "-5.092%",
-    "volume": "1133964",
-    "marketCap": "208522797.00",
+    "lastsale": "$0.6753",
+    "netchange": "-0.0367",
+    "pctchange": "-5.154%",
+    "volume": "1720805",
+    "marketCap": "197774501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38684,11 +38656,11 @@
   {
     "symbol": "PGHL",
     "name": "Primega Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.07",
-    "pctchange": "-4.795%",
-    "volume": "1129913",
-    "marketCap": "33360000.00",
+    "lastsale": "$1.33",
+    "netchange": "-0.06",
+    "pctchange": "-4.317%",
+    "volume": "1092962",
+    "marketCap": "31920000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -38698,11 +38670,11 @@
   {
     "symbol": "PGNY",
     "name": "Progyny Inc. Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.55",
-    "pctchange": "-3.569%",
-    "volume": "814528",
-    "marketCap": "1265377548.00",
+    "lastsale": "$14.61",
+    "netchange": "-0.25",
+    "pctchange": "-1.682%",
+    "volume": "892464",
+    "marketCap": "1244089231.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Misc Health and Biotechnology Services",
@@ -38712,11 +38684,11 @@
   {
     "symbol": "PGY",
     "name": "Pagaya Technologies Ltd. Class A Ordinary Shares",
-    "lastsale": "$9.48",
-    "netchange": "-0.31",
-    "pctchange": "-3.166%",
-    "volume": "1776833",
-    "marketCap": "698255372.00",
+    "lastsale": "$9.64",
+    "netchange": "0.16",
+    "pctchange": "1.688%",
+    "volume": "857519",
+    "marketCap": "710040273.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38726,11 +38698,11 @@
   {
     "symbol": "PGYWW",
     "name": "Pagaya Technologies Ltd. Warrants",
-    "lastsale": "$0.066",
-    "netchange": "-0.002",
-    "pctchange": "-2.941%",
-    "volume": "131299",
-    "marketCap": "4861272.00",
+    "lastsale": "$0.0615",
+    "netchange": "-0.0045",
+    "pctchange": "-6.818%",
+    "volume": "254592",
+    "marketCap": "4529821.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -38740,11 +38712,11 @@
   {
     "symbol": "PHAR",
     "name": "Pharming Group N.V. ADS each representing 10 ordinary shares",
-    "lastsale": "$9.32",
-    "netchange": "0.0499",
-    "pctchange": "0.538%",
-    "volume": "3223",
-    "marketCap": "625440260.00",
+    "lastsale": "$8.9823",
+    "netchange": "-0.3377",
+    "pctchange": "-3.623%",
+    "volume": "2978",
+    "marketCap": "602778116.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38754,11 +38726,11 @@
   {
     "symbol": "PHAT",
     "name": "Phathom Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$7.985",
-    "netchange": "-0.41",
-    "pctchange": "-4.884%",
-    "volume": "1187395",
-    "marketCap": "545993371.00",
+    "lastsale": "$7.89",
+    "netchange": "-0.095",
+    "pctchange": "-1.19%",
+    "volume": "1002320",
+    "marketCap": "539497520.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38768,11 +38740,11 @@
   {
     "symbol": "PHIO",
     "name": "Phio Pharmaceuticals Corp. Common Stock",
-    "lastsale": "$2.8711",
-    "netchange": "0.1711",
-    "pctchange": "6.337%",
-    "volume": "82954",
-    "marketCap": "3029639.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.0611",
+    "pctchange": "-2.128%",
+    "volume": "37012",
+    "marketCap": "2965165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38782,11 +38754,11 @@
   {
     "symbol": "PHUN",
     "name": "Phunware Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "0.06",
-    "pctchange": "1.367%",
-    "volume": "2653477",
-    "marketCap": "88502423.00",
+    "lastsale": "$4.265",
+    "netchange": "-0.185",
+    "pctchange": "-4.157%",
+    "volume": "1061275",
+    "marketCap": "84823109.00",
     "country": "Greece",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -38796,11 +38768,11 @@
   {
     "symbol": "PHVS",
     "name": "Pharvaris N.V. Ordinary Shares",
-    "lastsale": "$19.02",
-    "netchange": "-0.39",
-    "pctchange": "-2.009%",
-    "volume": "22367",
-    "marketCap": "994559832.00",
+    "lastsale": "$18.40",
+    "netchange": "-0.62",
+    "pctchange": "-3.26%",
+    "volume": "49510",
+    "marketCap": "962139901.00",
     "country": "Netherlands",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38810,11 +38782,11 @@
   {
     "symbol": "PI",
     "name": "Impinj Inc. Common Stock",
-    "lastsale": "$158.79",
-    "netchange": "-0.24",
-    "pctchange": "-0.151%",
-    "volume": "633624",
-    "marketCap": "4491940601.00",
+    "lastsale": "$150.98",
+    "netchange": "-7.81",
+    "pctchange": "-4.918%",
+    "volume": "745896",
+    "marketCap": "4271006940.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -38824,11 +38796,11 @@
   {
     "symbol": "PIII",
     "name": "P3 Health Partners Inc. Class A Common Stock",
-    "lastsale": "$0.2137",
-    "netchange": "-0.0083",
-    "pctchange": "-3.739%",
-    "volume": "284890",
-    "marketCap": "76679894.00",
+    "lastsale": "$0.205",
+    "netchange": "-0.0087",
+    "pctchange": "-4.071%",
+    "volume": "388541",
+    "marketCap": "73558158.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38838,11 +38810,11 @@
   {
     "symbol": "PIIIW",
     "name": "P3 Health Partners Inc. Warrant",
-    "lastsale": "$0.0091",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "3265265.00",
+    "lastsale": "$0.0084",
+    "netchange": "-0.0007",
+    "pctchange": "-7.692%",
+    "volume": "62752",
+    "marketCap": "3014090.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -38852,11 +38824,11 @@
   {
     "symbol": "PIK",
     "name": "Kidpik Corp. Common Stock",
-    "lastsale": "$2.17",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "19087",
-    "marketCap": "4235054.00",
+    "lastsale": "$2.07",
+    "netchange": "-0.10",
+    "pctchange": "-4.608%",
+    "volume": "50051",
+    "marketCap": "4039891.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -38866,11 +38838,11 @@
   {
     "symbol": "PINC",
     "name": "Premier Inc. Class A Common Stock",
-    "lastsale": "$21.70",
-    "netchange": "-0.05",
-    "pctchange": "-0.23%",
-    "volume": "733041",
-    "marketCap": "2085556512.00",
+    "lastsale": "$21.79",
+    "netchange": "0.09",
+    "pctchange": "0.415%",
+    "volume": "1099064",
+    "marketCap": "2094206285.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -38880,11 +38852,11 @@
   {
     "symbol": "PIRS",
     "name": "Pieris Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$16.13",
-    "netchange": "-0.47",
-    "pctchange": "-2.831%",
-    "volume": "7539",
-    "marketCap": "21295471.00",
+    "lastsale": "$13.60",
+    "netchange": "-2.53",
+    "pctchange": "-15.685%",
+    "volume": "51728",
+    "marketCap": "17955264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38894,11 +38866,11 @@
   {
     "symbol": "PITA",
     "name": "Heramba Electric plc Ordinary Shares",
-    "lastsale": "$1.22",
-    "netchange": "0.11",
-    "pctchange": "9.91%",
-    "volume": "22715",
-    "marketCap": "57392957.00",
+    "lastsale": "$1.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.82%",
+    "volume": "19677",
+    "marketCap": "56922522.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38908,11 +38880,11 @@
   {
     "symbol": "PITAW",
     "name": "Heramba Electric plc Warrants",
-    "lastsale": "$0.0802",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "5",
-    "marketCap": "3772881.00",
+    "lastsale": "$0.09",
+    "netchange": "0.0098",
+    "pctchange": "12.219%",
+    "volume": "175",
+    "marketCap": "4233907.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -38922,11 +38894,11 @@
   {
     "symbol": "PKBK",
     "name": "Parke Bancorp Inc. Common Stock",
-    "lastsale": "$22.67",
-    "netchange": "0.36",
-    "pctchange": "1.614%",
-    "volume": "47576",
-    "marketCap": "269423746.00",
+    "lastsale": "$22.34",
+    "netchange": "-0.33",
+    "pctchange": "-1.456%",
+    "volume": "50404",
+    "marketCap": "265501830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -38936,11 +38908,11 @@
   {
     "symbol": "PKOH",
     "name": "Park-Ohio Holdings Corp. Common Stock",
-    "lastsale": "$30.67",
-    "netchange": "-0.57",
-    "pctchange": "-1.825%",
-    "volume": "35988",
-    "marketCap": "430664797.00",
+    "lastsale": "$29.75",
+    "netchange": "-0.92",
+    "pctchange": "-3.00%",
+    "volume": "28867",
+    "marketCap": "417746257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38950,11 +38922,11 @@
   {
     "symbol": "PLAB",
     "name": "Photronics Inc. Common Stock",
-    "lastsale": "$26.27",
-    "netchange": "-1.79",
-    "pctchange": "-6.379%",
-    "volume": "810388",
-    "marketCap": "1664303328.00",
+    "lastsale": "$26.49",
+    "netchange": "0.22",
+    "pctchange": "0.837%",
+    "volume": "552087",
+    "marketCap": "1678241155.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Semiconductors",
@@ -38978,11 +38950,11 @@
   {
     "symbol": "PLAY",
     "name": "Dave & Buster's Entertainment Inc. Common Stock",
-    "lastsale": "$25.49",
-    "netchange": "-3.92",
-    "pctchange": "-13.329%",
-    "volume": "6721570",
-    "marketCap": "981438564.00",
+    "lastsale": "$27.48",
+    "netchange": "1.99",
+    "pctchange": "7.807%",
+    "volume": "3764813",
+    "marketCap": "1058059307.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -38992,11 +38964,11 @@
   {
     "symbol": "PLBC",
     "name": "Plumas Bancorp",
-    "lastsale": "$48.85",
-    "netchange": "-0.45",
-    "pctchange": "-0.913%",
-    "volume": "5287",
-    "marketCap": "288084717.00",
+    "lastsale": "$48.86",
+    "netchange": "0.01",
+    "pctchange": "0.02%",
+    "volume": "4444",
+    "marketCap": "288143690.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -39006,11 +38978,11 @@
   {
     "symbol": "PLBY",
     "name": "PLBY Group Inc. Common Stock",
-    "lastsale": "$1.57",
-    "netchange": "-0.02",
-    "pctchange": "-1.258%",
-    "volume": "245273",
-    "marketCap": "140651133.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.16",
+    "pctchange": "-10.191%",
+    "volume": "728120",
+    "marketCap": "126317260.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -39020,11 +38992,11 @@
   {
     "symbol": "PLCE",
     "name": "Children's Place Inc. (The) Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-1.92",
-    "pctchange": "-13.205%",
-    "volume": "439415",
-    "marketCap": "161237777.00",
+    "lastsale": "$10.83",
+    "netchange": "-1.79",
+    "pctchange": "-14.184%",
+    "volume": "1152570",
+    "marketCap": "138368076.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -39034,11 +39006,11 @@
   {
     "symbol": "PLL",
     "name": "Piedmont Lithium Inc. Common Stock",
-    "lastsale": "$11.44",
-    "netchange": "-0.43",
-    "pctchange": "-3.623%",
-    "volume": "371218",
-    "marketCap": "222366510.00",
+    "lastsale": "$10.57",
+    "netchange": "-0.87",
+    "pctchange": "-7.605%",
+    "volume": "813412",
+    "marketCap": "205455770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -39048,10 +39020,10 @@
   {
     "symbol": "PLMJ",
     "name": "Plum Acquisition Corp. III Class A Ordinary Shares",
-    "lastsale": "$11.10",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "865",
+    "lastsale": "$11.12",
+    "netchange": "0.02",
+    "pctchange": "0.18%",
+    "volume": "216",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -39062,10 +39034,10 @@
   {
     "symbol": "PLMJW",
     "name": "Plum Acquisition Corp. III Warrant",
-    "lastsale": "$0.2099",
-    "netchange": "0.0599",
-    "pctchange": "39.933%",
-    "volume": "222881",
+    "lastsale": "$0.20",
+    "netchange": "-0.0099",
+    "pctchange": "-4.717%",
+    "volume": "405003",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -39076,11 +39048,11 @@
   {
     "symbol": "PLMR",
     "name": "Palomar Holdings Inc. Common stock",
-    "lastsale": "$109.57",
-    "netchange": "1.12",
-    "pctchange": "1.033%",
-    "volume": "98494",
-    "marketCap": "2899865047.00",
+    "lastsale": "$109.67",
+    "netchange": "0.10",
+    "pctchange": "0.091%",
+    "volume": "131917",
+    "marketCap": "2902511634.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -39090,11 +39062,11 @@
   {
     "symbol": "PLPC",
     "name": "Preformed Line Products Company Common Stock",
-    "lastsale": "$132.19",
-    "netchange": "-0.21",
-    "pctchange": "-0.159%",
-    "volume": "7630",
-    "marketCap": "647413215.00",
+    "lastsale": "$132.83",
+    "netchange": "0.64",
+    "pctchange": "0.484%",
+    "volume": "13867",
+    "marketCap": "650547677.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -39104,11 +39076,11 @@
   {
     "symbol": "PLRX",
     "name": "Pliant Therapeutics Inc. Common Stock",
-    "lastsale": "$13.85",
-    "netchange": "-0.35",
-    "pctchange": "-2.465%",
-    "volume": "346295",
-    "marketCap": "842822679.00",
+    "lastsale": "$13.30",
+    "netchange": "-0.55",
+    "pctchange": "-3.971%",
+    "volume": "559083",
+    "marketCap": "809353186.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39118,11 +39090,11 @@
   {
     "symbol": "PLRZ",
     "name": "Polyrizon Ltd. Ordinary Shares",
-    "lastsale": "$1.04",
-    "netchange": "0.0878",
-    "pctchange": "9.221%",
-    "volume": "92866",
-    "marketCap": "4204963.00",
+    "lastsale": "$0.991",
+    "netchange": "-0.049",
+    "pctchange": "-4.712%",
+    "volume": "24802",
+    "marketCap": "4006845.00",
     "country": "Israel",
     "ipoyear": "2024",
     "industry": "",
@@ -39132,11 +39104,11 @@
   {
     "symbol": "PLSE",
     "name": "Pulse Biosciences Inc Common Stock (DE)",
-    "lastsale": "$17.14",
-    "netchange": "-0.13",
-    "pctchange": "-0.753%",
-    "volume": "186123",
-    "marketCap": "1054395844.00",
+    "lastsale": "$17.65",
+    "netchange": "0.51",
+    "pctchange": "2.975%",
+    "volume": "314721",
+    "marketCap": "1085769349.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -39146,11 +39118,11 @@
   {
     "symbol": "PLTK",
     "name": "Playtika Holding Corp. Common Stock",
-    "lastsale": "$8.22",
-    "netchange": "-0.05",
-    "pctchange": "-0.605%",
-    "volume": "1154068",
-    "marketCap": "3063702167.00",
+    "lastsale": "$7.63",
+    "netchange": "-0.59",
+    "pctchange": "-7.178%",
+    "volume": "1381377",
+    "marketCap": "2843801403.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -39160,11 +39132,11 @@
   {
     "symbol": "PLTR",
     "name": "Palantir Technologies Inc. Class A Common Stock",
-    "lastsale": "$73.20",
-    "netchange": "0.69",
-    "pctchange": "0.952%",
-    "volume": "73514770",
-    "marketCap": "166677571200.00",
+    "lastsale": "$76.07",
+    "netchange": "2.87",
+    "pctchange": "3.921%",
+    "volume": "75704146",
+    "marketCap": "173212607120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -39174,11 +39146,11 @@
   {
     "symbol": "PLUG",
     "name": "Plug Power Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.10",
-    "pctchange": "-4.00%",
-    "volume": "27493792",
-    "marketCap": "2186872646.00",
+    "lastsale": "$2.43",
+    "netchange": "0.03",
+    "pctchange": "1.25%",
+    "volume": "31082160",
+    "marketCap": "2214208554.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -39188,11 +39160,11 @@
   {
     "symbol": "PLUR",
     "name": "Pluri Inc. Common Stock",
-    "lastsale": "$4.81",
-    "netchange": "-0.233",
-    "pctchange": "-4.62%",
-    "volume": "51148",
-    "marketCap": "26737164.00",
+    "lastsale": "$4.72",
+    "netchange": "-0.09",
+    "pctchange": "-1.871%",
+    "volume": "5162",
+    "marketCap": "26236885.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39202,11 +39174,11 @@
   {
     "symbol": "PLUS",
     "name": "ePlus inc. Common Stock",
-    "lastsale": "$78.40",
-    "netchange": "-1.76",
-    "pctchange": "-2.196%",
-    "volume": "182433",
-    "marketCap": "2101353005.00",
+    "lastsale": "$77.14",
+    "netchange": "-1.26",
+    "pctchange": "-1.607%",
+    "volume": "242407",
+    "marketCap": "2067581260.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -39216,11 +39188,11 @@
   {
     "symbol": "PLXS",
     "name": "Plexus Corp. Common Stock",
-    "lastsale": "$168.44",
-    "netchange": "1.82",
-    "pctchange": "1.092%",
-    "volume": "228614",
-    "marketCap": "4563442003.00",
+    "lastsale": "$166.11",
+    "netchange": "-2.33",
+    "pctchange": "-1.383%",
+    "volume": "211477",
+    "marketCap": "4500316737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39230,11 +39202,11 @@
   {
     "symbol": "PLYA",
     "name": "Playa Hotels & Resorts N.V. Ordinary Shares",
-    "lastsale": "$10.15",
-    "netchange": "-0.06",
-    "pctchange": "-0.588%",
-    "volume": "415503",
-    "marketCap": "1233779363.00",
+    "lastsale": "$10.12",
+    "netchange": "-0.03",
+    "pctchange": "-0.296%",
+    "volume": "1189721",
+    "marketCap": "1230132724.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -39244,11 +39216,11 @@
   {
     "symbol": "PMAX",
     "name": "Powell Max Limited Class A Ordinary Shares",
-    "lastsale": "$3.14",
-    "netchange": "0.54",
-    "pctchange": "20.769%",
-    "volume": "52154",
-    "marketCap": "46308268.00",
+    "lastsale": "$2.67",
+    "netchange": "-0.47",
+    "pctchange": "-14.968%",
+    "volume": "27530",
+    "marketCap": "39376776.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -39258,39 +39230,25 @@
   {
     "symbol": "PMCB",
     "name": "PharmaCyte  Biotech Inc. Common Stock",
-    "lastsale": "$1.67",
-    "netchange": "0.01",
-    "pctchange": "0.602%",
-    "volume": "35948",
-    "marketCap": "12824005.00",
+    "lastsale": "$1.72",
+    "netchange": "0.05",
+    "pctchange": "2.994%",
+    "volume": "8228",
+    "marketCap": "13207957.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
     "sector": "Health Care",
     "url": "/market-activity/stocks/pmcb"
   },
-  {
-    "symbol": "PMD",
-    "name": "Psychemedics Corporation",
-    "lastsale": "$2.67",
-    "netchange": "-0.05",
-    "pctchange": "-1.838%",
-    "volume": "112327",
-    "marketCap": "3148.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Medical Specialities",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/pmd"
-  },
   {
     "symbol": "PMEC",
     "name": "Primech Holdings Ltd. Ordinary Shares",
-    "lastsale": "$0.7795",
-    "netchange": "0.0294",
-    "pctchange": "3.919%",
-    "volume": "3272",
-    "marketCap": "29659975.00",
+    "lastsale": "$0.785",
+    "netchange": "0.0055",
+    "pctchange": "0.706%",
+    "volume": "73761",
+    "marketCap": "29869250.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -39300,11 +39258,11 @@
   {
     "symbol": "PMN",
     "name": "ProMIS Neurosciences Inc. Common Shares (ON)",
-    "lastsale": "$0.94",
-    "netchange": "-0.02",
-    "pctchange": "-2.083%",
-    "volume": "76604",
-    "marketCap": "28092325.00",
+    "lastsale": "$0.93",
+    "netchange": "-0.01",
+    "pctchange": "-1.064%",
+    "volume": "63693",
+    "marketCap": "27793470.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39314,11 +39272,11 @@
   {
     "symbol": "PMTS",
     "name": "CPI Card Group Inc. Common Stock",
-    "lastsale": "$33.70",
-    "netchange": "-0.31",
-    "pctchange": "-0.911%",
-    "volume": "23638",
-    "marketCap": "376072387.00",
+    "lastsale": "$34.30",
+    "netchange": "0.60",
+    "pctchange": "1.78%",
+    "volume": "37829",
+    "marketCap": "382768037.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -39329,9 +39287,9 @@
     "symbol": "PMVP",
     "name": "PMV Pharmaceuticals Inc. Common Stock",
     "lastsale": "$1.58",
-    "netchange": "0.01",
-    "pctchange": "0.637%",
-    "volume": "226240",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "122097",
     "marketCap": "81760465.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -39342,11 +39300,11 @@
   {
     "symbol": "PNBK",
     "name": "Patriot National Bancorp Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.23",
-    "pctchange": "-8.779%",
-    "volume": "23487",
-    "marketCap": "9502814.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.13",
+    "pctchange": "-5.439%",
+    "volume": "7717",
+    "marketCap": "8985925.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39356,11 +39314,11 @@
   {
     "symbol": "PNFP",
     "name": "Pinnacle Financial Partners Inc. Common Stock",
-    "lastsale": "$118.40",
-    "netchange": "-2.44",
-    "pctchange": "-2.019%",
-    "volume": "631052",
-    "marketCap": "9145825760.00",
+    "lastsale": "$117.70",
+    "netchange": "-0.70",
+    "pctchange": "-0.591%",
+    "volume": "553658",
+    "marketCap": "9091754155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39370,11 +39328,11 @@
   {
     "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": "$24.7679",
-    "netchange": "0.0079",
-    "pctchange": "0.032%",
-    "volume": "11131",
-    "marketCap": "1913200151.00",
+    "lastsale": "$24.62",
+    "netchange": "-0.1479",
+    "pctchange": "-0.597%",
+    "volume": "6493",
+    "marketCap": "1901775593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39384,11 +39342,11 @@
   {
     "symbol": "PNRG",
     "name": "PrimeEnergy Resources Corporation Common Stock",
-    "lastsale": "$193.00",
-    "netchange": "0.40",
-    "pctchange": "0.208%",
-    "volume": "4030",
-    "marketCap": "331477500.00",
+    "lastsale": "$189.655",
+    "netchange": "-3.345",
+    "pctchange": "-1.733%",
+    "volume": "6489",
+    "marketCap": "325732463.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -39398,11 +39356,11 @@
   {
     "symbol": "PNTG",
     "name": "The Pennant Group Inc. Common Stock ",
-    "lastsale": "$29.27",
-    "netchange": "-0.74",
-    "pctchange": "-2.466%",
-    "volume": "85407",
-    "marketCap": "1005376761.00",
+    "lastsale": "$29.11",
+    "netchange": "-0.16",
+    "pctchange": "-0.547%",
+    "volume": "212075",
+    "marketCap": "999881022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -39412,11 +39370,11 @@
   {
     "symbol": "POAI",
     "name": "Predictive Oncology Inc. Common Stock",
-    "lastsale": "$0.79",
-    "netchange": "-0.001",
-    "pctchange": "-0.126%",
-    "volume": "53391",
-    "marketCap": "5266924.00",
+    "lastsale": "$0.7799",
+    "netchange": "-0.0101",
+    "pctchange": "-1.278%",
+    "volume": "54820",
+    "marketCap": "5199588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -39426,11 +39384,11 @@
   {
     "symbol": "POCI",
     "name": "Precision Optics Corporation Inc. Common stock",
-    "lastsale": "$5.245",
-    "netchange": "0.085",
-    "pctchange": "1.647%",
-    "volume": "1543",
-    "marketCap": "33306642.00",
+    "lastsale": "$5.10",
+    "netchange": "-0.145",
+    "pctchange": "-2.765%",
+    "volume": "665",
+    "marketCap": "32385867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -39440,11 +39398,11 @@
   {
     "symbol": "PODC",
     "name": "PodcastOne Inc. Common Stock",
-    "lastsale": "$2.36",
-    "netchange": "0.02",
-    "pctchange": "0.855%",
-    "volume": "57866",
-    "marketCap": "57674058.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.12",
+    "pctchange": "-5.085%",
+    "volume": "22488",
+    "marketCap": "54741478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -39454,11 +39412,11 @@
   {
     "symbol": "PODD",
     "name": "Insulet Corporation Common Stock",
-    "lastsale": "$271.73",
-    "netchange": "-1.74",
-    "pctchange": "-0.636%",
-    "volume": "610772",
-    "marketCap": "19060439711.00",
+    "lastsale": "$269.34",
+    "netchange": "-2.39",
+    "pctchange": "-0.88%",
+    "volume": "571634",
+    "marketCap": "18892793699.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Medical/Dental Instruments",
@@ -39468,11 +39426,11 @@
   {
     "symbol": "POET",
     "name": "POET Technologies Inc. Common Shares",
-    "lastsale": "$4.35",
-    "netchange": "-0.46",
-    "pctchange": "-9.563%",
-    "volume": "3402180",
-    "marketCap": "307591763.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.10",
+    "pctchange": "-2.299%",
+    "volume": "1800621",
+    "marketCap": "300520688.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -39482,11 +39440,11 @@
   {
     "symbol": "POLA",
     "name": "Polar Power Inc. Common Stock",
-    "lastsale": "$2.845",
-    "netchange": "-0.075",
-    "pctchange": "-2.568%",
-    "volume": "14314",
-    "marketCap": "7137542.00",
+    "lastsale": "$2.60",
+    "netchange": "-0.245",
+    "pctchange": "-8.612%",
+    "volume": "70206",
+    "marketCap": "6522885.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -39499,7 +39457,7 @@
     "lastsale": "$9.98",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1396",
+    "volume": "11",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39524,10 +39482,10 @@
   {
     "symbol": "POLEW",
     "name": "Andretti Acquisition Corp. II Warrant",
-    "lastsale": "$0.1412",
-    "netchange": "-0.0308",
-    "pctchange": "-17.907%",
-    "volume": "85320",
+    "lastsale": "$0.13",
+    "netchange": "-0.0112",
+    "pctchange": "-7.932%",
+    "volume": "200731",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -39538,11 +39496,11 @@
   {
     "symbol": "PONY",
     "name": "Pony AI Inc. American Depositary Shares ",
-    "lastsale": "$12.88",
-    "netchange": "-1.26",
-    "pctchange": "-8.911%",
-    "volume": "975552",
-    "marketCap": "4507303797.00",
+    "lastsale": "$13.04",
+    "netchange": "0.16",
+    "pctchange": "1.242%",
+    "volume": "435646",
+    "marketCap": "4563295149.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -39552,11 +39510,11 @@
   {
     "symbol": "POOL",
     "name": "Pool Corporation Common Stock",
-    "lastsale": "$369.54",
-    "netchange": "-6.12",
-    "pctchange": "-1.629%",
-    "volume": "276198",
-    "marketCap": "14063039448.00",
+    "lastsale": "$362.95",
+    "netchange": "-6.59",
+    "pctchange": "-1.783%",
+    "volume": "361188",
+    "marketCap": "13812253525.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Specialties",
@@ -39566,11 +39524,11 @@
   {
     "symbol": "POWI",
     "name": "Power Integrations Inc. Common Stock",
-    "lastsale": "$65.82",
-    "netchange": "0.39",
-    "pctchange": "0.596%",
-    "volume": "365339",
-    "marketCap": "3742829354.00",
+    "lastsale": "$64.73",
+    "netchange": "-1.09",
+    "pctchange": "-1.656%",
+    "volume": "448924",
+    "marketCap": "3680846917.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -39580,11 +39538,11 @@
   {
     "symbol": "POWL",
     "name": "Powell Industries Inc. Common Stock",
-    "lastsale": "$255.76",
-    "netchange": "-14.21",
-    "pctchange": "-5.264%",
-    "volume": "357705",
-    "marketCap": "3073838260.00",
+    "lastsale": "$252.00",
+    "netchange": "-3.76",
+    "pctchange": "-1.47%",
+    "volume": "388765",
+    "marketCap": "3028648896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39595,9 +39553,9 @@
     "symbol": "POWW",
     "name": "AMMO Inc. Common Stock",
     "lastsale": "$1.05",
-    "netchange": "-0.07",
-    "pctchange": "-6.25%",
-    "volume": "1093070",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "619194",
     "marketCap": "124694570.00",
     "country": "United States",
     "ipoyear": "",
@@ -39608,11 +39566,11 @@
   {
     "symbol": "POWWP",
     "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$20.00",
-    "netchange": "-0.8046",
-    "pctchange": "-3.867%",
-    "volume": "2263",
-    "marketCap": "2375134660.00",
+    "lastsale": "$20.40",
+    "netchange": "0.40",
+    "pctchange": "2.00%",
+    "volume": "1610",
+    "marketCap": "2422637353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -39622,11 +39580,11 @@
   {
     "symbol": "PPBI",
     "name": "Pacific Premier Bancorp Inc",
-    "lastsale": "$27.16",
-    "netchange": "-0.80",
-    "pctchange": "-2.861%",
-    "volume": "392692",
-    "marketCap": "2619327375.00",
+    "lastsale": "$27.30",
+    "netchange": "0.14",
+    "pctchange": "0.515%",
+    "volume": "542668",
+    "marketCap": "2632829063.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -39636,11 +39594,11 @@
   {
     "symbol": "PPBT",
     "name": "Purple Biotech Ltd. American Depositary Shares",
-    "lastsale": "$3.66",
-    "netchange": "-0.36",
-    "pctchange": "-8.955%",
-    "volume": "189633",
-    "marketCap": "5174497.00",
+    "lastsale": "$3.83",
+    "netchange": "0.17",
+    "pctchange": "4.645%",
+    "volume": "88021",
+    "marketCap": "5414843.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39650,11 +39608,11 @@
   {
     "symbol": "PPC",
     "name": "Pilgrim's Pride Corporation Common Stock",
-    "lastsale": "$49.83",
-    "netchange": "-0.16",
-    "pctchange": "-0.32%",
-    "volume": "694223",
-    "marketCap": "11815842130.00",
+    "lastsale": "$49.96",
+    "netchange": "0.13",
+    "pctchange": "0.261%",
+    "volume": "704727",
+    "marketCap": "11846668128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -39664,11 +39622,11 @@
   {
     "symbol": "PPIH",
     "name": "Perma-Pipe International Holdings Inc. Common Stock",
-    "lastsale": "$16.75",
-    "netchange": "-0.27",
-    "pctchange": "-1.586%",
-    "volume": "15862",
-    "marketCap": "133629038.00",
+    "lastsale": "$16.37",
+    "netchange": "-0.38",
+    "pctchange": "-2.269%",
+    "volume": "28670",
+    "marketCap": "130597454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -39678,11 +39636,11 @@
   {
     "symbol": "PPSI",
     "name": "Pioneer Power Solutions Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.03",
-    "pctchange": "-0.515%",
-    "volume": "105232",
-    "marketCap": "63872517.00",
+    "lastsale": "$5.81",
+    "netchange": "0.01",
+    "pctchange": "0.172%",
+    "volume": "115800",
+    "marketCap": "63982642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -39692,11 +39650,11 @@
   {
     "symbol": "PPTA",
     "name": "Perpetua Resources Corp. Common Shares",
-    "lastsale": "$11.81",
-    "netchange": "-0.99",
-    "pctchange": "-7.734%",
-    "volume": "598769",
-    "marketCap": "761869135.00",
+    "lastsale": "$11.91",
+    "netchange": "0.10",
+    "pctchange": "0.847%",
+    "volume": "828361",
+    "marketCap": "768320186.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -39734,11 +39692,11 @@
   {
     "symbol": "PRAA",
     "name": "PRA Group Inc. Common Stock",
-    "lastsale": "$21.49",
-    "netchange": "0.06",
-    "pctchange": "0.28%",
-    "volume": "208095",
-    "marketCap": "847279740.00",
+    "lastsale": "$21.11",
+    "netchange": "-0.38",
+    "pctchange": "-1.768%",
+    "volume": "372885",
+    "marketCap": "832297595.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Finance: Consumer Services",
@@ -39748,11 +39706,11 @@
   {
     "symbol": "PRAX",
     "name": "Praxis Precision Medicines Inc. Common Stock",
-    "lastsale": "$71.00",
-    "netchange": "-4.13",
-    "pctchange": "-5.497%",
-    "volume": "295423",
-    "marketCap": "1323282167.00",
+    "lastsale": "$70.18",
+    "netchange": "-0.82",
+    "pctchange": "-1.155%",
+    "volume": "186848",
+    "marketCap": "1307999190.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39762,11 +39720,11 @@
   {
     "symbol": "PRCH",
     "name": "Porch Group Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "-0.02",
-    "pctchange": "-0.381%",
-    "volume": "1623839",
-    "marketCap": "625212939.00",
+    "lastsale": "$5.35",
+    "netchange": "0.12",
+    "pctchange": "2.294%",
+    "volume": "1819701",
+    "marketCap": "639558169.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -39776,11 +39734,11 @@
   {
     "symbol": "PRCT",
     "name": "PROCEPT BioRobotics Corporation Common Stock",
-    "lastsale": "$89.81",
-    "netchange": "-0.80",
-    "pctchange": "-0.883%",
-    "volume": "424921",
-    "marketCap": "4686571755.00",
+    "lastsale": "$89.24",
+    "netchange": "-0.57",
+    "pctchange": "-0.635%",
+    "volume": "487973",
+    "marketCap": "4656827340.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -39790,11 +39748,11 @@
   {
     "symbol": "PRDO",
     "name": "Perdoceo Education Corporation Common Stock",
-    "lastsale": "$27.31",
-    "netchange": "-0.31",
-    "pctchange": "-1.122%",
-    "volume": "398651",
-    "marketCap": "1794713710.00",
+    "lastsale": "$27.35",
+    "netchange": "0.04",
+    "pctchange": "0.146%",
+    "volume": "323634",
+    "marketCap": "1797342364.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -39804,11 +39762,11 @@
   {
     "symbol": "PRE",
     "name": "Prenetics Global Limited Class A Ordinary Share",
-    "lastsale": "$5.14",
-    "netchange": "-0.0553",
-    "pctchange": "-1.064%",
-    "volume": "2033",
-    "marketCap": "62734728.00",
+    "lastsale": "$5.94",
+    "netchange": "0.80",
+    "pctchange": "15.564%",
+    "volume": "30365",
+    "marketCap": "72498888.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39818,11 +39776,11 @@
   {
     "symbol": "PRENW",
     "name": "Prenetics Global Limited Warrant",
-    "lastsale": "$0.0111",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "456",
-    "marketCap": "135478.00",
+    "lastsale": "$0.0122",
+    "netchange": "0.0011",
+    "pctchange": "9.91%",
+    "volume": "14405",
+    "marketCap": "148903.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -39832,11 +39790,11 @@
   {
     "symbol": "PRFX",
     "name": "PainReform Ltd. Ordinary Shares",
-    "lastsale": "$2.92",
-    "netchange": "-0.08",
-    "pctchange": "-2.667%",
-    "volume": "74839",
-    "marketCap": "1625310.00",
+    "lastsale": "$3.11",
+    "netchange": "0.19",
+    "pctchange": "6.507%",
+    "volume": "175714",
+    "marketCap": "1731066.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39846,11 +39804,11 @@
   {
     "symbol": "PRGS",
     "name": "Progress Software Corporation Common Stock (DE)",
-    "lastsale": "$69.63",
-    "netchange": "0.38",
-    "pctchange": "0.549%",
-    "volume": "200255",
-    "marketCap": "2987476891.00",
+    "lastsale": "$68.90",
+    "netchange": "-0.73",
+    "pctchange": "-1.048%",
+    "volume": "160470",
+    "marketCap": "2956156223.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Computer Software: Prepackaged Software",
@@ -39860,11 +39818,11 @@
   {
     "symbol": "PRLD",
     "name": "Prelude Therapeutics Incorporated Common Stock",
-    "lastsale": "$0.8852",
-    "netchange": "-0.0548",
-    "pctchange": "-5.83%",
-    "volume": "541559",
-    "marketCap": "48717132.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.0852",
+    "pctchange": "-9.625%",
+    "volume": "450488",
+    "marketCap": "44028136.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39874,10 +39832,10 @@
   {
     "symbol": "PRLH",
     "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$11.79",
-    "netchange": "0.46",
-    "pctchange": "4.06%",
-    "volume": "3570",
+    "lastsale": "$12.47",
+    "netchange": "0.68",
+    "pctchange": "5.768%",
+    "volume": "357099",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -39885,6 +39843,20 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/prlh"
   },
+  {
+    "symbol": "PRLHU",
+    "name": "Pearl Holdings Acquisition Corp Unit",
+    "lastsale": "$12.00",
+    "netchange": "0.75",
+    "pctchange": "6.667%",
+    "volume": "2620",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2021",
+    "industry": "Blank Checks",
+    "sector": "Finance",
+    "url": "/market-activity/stocks/prlhu"
+  },
   {
     "symbol": "PRLHW",
     "name": "Pearl Holdings Acquisition Corp Warrant",
@@ -39902,11 +39874,11 @@
   {
     "symbol": "PRME",
     "name": "Prime Medicine Inc. Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.15",
-    "pctchange": "-4.747%",
-    "volume": "1381396",
-    "marketCap": "394794134.00",
+    "lastsale": "$2.88",
+    "netchange": "-0.13",
+    "pctchange": "-4.319%",
+    "volume": "1174077",
+    "marketCap": "377743225.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39916,11 +39888,11 @@
   {
     "symbol": "PROC",
     "name": "Procaps Group S.A. Ordinary Shares",
-    "lastsale": "$2.34",
-    "netchange": "0.08",
-    "pctchange": "3.54%",
-    "volume": "19804",
-    "marketCap": "264008588.00",
+    "lastsale": "$2.41",
+    "netchange": "0.07",
+    "pctchange": "2.991%",
+    "volume": "16407",
+    "marketCap": "271906281.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -39931,9 +39903,9 @@
     "symbol": "PROCW",
     "name": "Procaps Group S.A. Warrants",
     "lastsale": "$0.03",
-    "netchange": "-0.0039",
-    "pctchange": "-11.504%",
-    "volume": "2075",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "3384725.00",
     "country": "Luxembourg",
     "ipoyear": "",
@@ -39944,11 +39916,11 @@
   {
     "symbol": "PROF",
     "name": "Profound Medical Corp. Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "-0.12",
-    "pctchange": "-1.589%",
-    "volume": "86568",
-    "marketCap": "181900034.00",
+    "lastsale": "$7.40",
+    "netchange": "-0.03",
+    "pctchange": "-0.404%",
+    "volume": "90679",
+    "marketCap": "181165579.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -39958,11 +39930,11 @@
   {
     "symbol": "PROK",
     "name": "ProKidney Corp. Class A Ordinary Shares",
-    "lastsale": "$1.88",
-    "netchange": "-0.17",
-    "pctchange": "-8.293%",
-    "volume": "353162",
-    "marketCap": "548324466.00",
+    "lastsale": "$1.795",
+    "netchange": "-0.085",
+    "pctchange": "-4.521%",
+    "volume": "499162",
+    "marketCap": "523533200.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -39972,11 +39944,11 @@
   {
     "symbol": "PROP",
     "name": "Prairie Operating Co. Common Stock",
-    "lastsale": "$7.80",
-    "netchange": "-0.77",
-    "pctchange": "-8.985%",
-    "volume": "129890",
-    "marketCap": "178766351.00",
+    "lastsale": "$7.15",
+    "netchange": "-0.65",
+    "pctchange": "-8.333%",
+    "volume": "162666",
+    "marketCap": "163869155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -39986,11 +39958,11 @@
   {
     "symbol": "PROV",
     "name": "Provident Financial Holdings Inc. Common Stock",
-    "lastsale": "$16.38",
-    "netchange": "0.41",
-    "pctchange": "2.567%",
-    "volume": "9088",
-    "marketCap": "110777924.00",
+    "lastsale": "$16.31",
+    "netchange": "-0.07",
+    "pctchange": "-0.427%",
+    "volume": "13212",
+    "marketCap": "110304514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -40000,11 +39972,11 @@
   {
     "symbol": "PRPH",
     "name": "ProPhase Labs Inc. Common Stock (DE)",
-    "lastsale": "$0.677",
-    "netchange": "0.032",
-    "pctchange": "4.961%",
-    "volume": "315440",
-    "marketCap": "16162718.00",
+    "lastsale": "$0.651",
+    "netchange": "-0.026",
+    "pctchange": "-3.84%",
+    "volume": "387719",
+    "marketCap": "15541993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40014,11 +39986,11 @@
   {
     "symbol": "PRPL",
     "name": "Purple Innovation Inc. Common Stock",
-    "lastsale": "$0.9748",
-    "netchange": "-0.0552",
-    "pctchange": "-5.359%",
-    "volume": "418118",
-    "marketCap": "104995917.00",
+    "lastsale": "$0.9361",
+    "netchange": "-0.0387",
+    "pctchange": "-3.97%",
+    "volume": "420816",
+    "marketCap": "100827531.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Home Furnishings",
@@ -40028,11 +40000,11 @@
   {
     "symbol": "PRPO",
     "name": "Precipio Inc.  Common Stock",
-    "lastsale": "$6.24",
-    "netchange": "0.24",
-    "pctchange": "4.00%",
-    "volume": "18789",
-    "marketCap": "9249758.00",
+    "lastsale": "$5.8212",
+    "netchange": "-0.4188",
+    "pctchange": "-6.712%",
+    "volume": "39536",
+    "marketCap": "8628957.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -40042,11 +40014,11 @@
   {
     "symbol": "PRQR",
     "name": "ProQR Therapeutics N.V. Ordinary Shares",
-    "lastsale": "$3.29",
-    "netchange": "-0.09",
-    "pctchange": "-2.663%",
-    "volume": "554479",
-    "marketCap": "267656608.00",
+    "lastsale": "$2.83",
+    "netchange": "-0.46",
+    "pctchange": "-13.982%",
+    "volume": "758681",
+    "marketCap": "230233495.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40056,11 +40028,11 @@
   {
     "symbol": "PRSO",
     "name": "Peraso Inc. Common Stock",
-    "lastsale": "$0.86",
-    "netchange": "-0.01",
-    "pctchange": "-1.149%",
-    "volume": "38731",
-    "marketCap": "2949765.00",
+    "lastsale": "$0.831",
+    "netchange": "-0.029",
+    "pctchange": "-3.372%",
+    "volume": "56468",
+    "marketCap": "2850296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -40070,11 +40042,11 @@
   {
     "symbol": "PRTA",
     "name": "Prothena Corporation plc Ordinary Shares",
-    "lastsale": "$13.81",
-    "netchange": "-0.34",
-    "pctchange": "-2.403%",
-    "volume": "291437",
-    "marketCap": "743098589.00",
+    "lastsale": "$12.79",
+    "netchange": "-1.02",
+    "pctchange": "-7.386%",
+    "volume": "711224",
+    "marketCap": "688213682.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40084,11 +40056,11 @@
   {
     "symbol": "PRTC",
     "name": "PureTech Health plc American Depositary Shares",
-    "lastsale": "$20.92",
-    "netchange": "-1.13",
-    "pctchange": "-5.125%",
-    "volume": "7461",
-    "marketCap": "500869381.00",
+    "lastsale": "$20.35",
+    "netchange": "-0.57",
+    "pctchange": "-2.725%",
+    "volume": "4042",
+    "marketCap": "487222366.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40098,11 +40070,11 @@
   {
     "symbol": "PRTG",
     "name": "Portage Biotech Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.01",
-    "pctchange": "0.262%",
-    "volume": "6468",
-    "marketCap": "4005705.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.82",
+    "pctchange": "-21.466%",
+    "volume": "34835",
+    "marketCap": "3145842.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -40112,11 +40084,11 @@
   {
     "symbol": "PRTH",
     "name": "Priority Technology Holdings Inc. Common Stock",
-    "lastsale": "$9.12",
-    "netchange": "-0.74",
-    "pctchange": "-7.505%",
-    "volume": "184837",
-    "marketCap": "703753674.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.07",
+    "pctchange": "-0.768%",
+    "volume": "146576",
+    "marketCap": "698352056.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Business Services",
@@ -40126,11 +40098,11 @@
   {
     "symbol": "PRTS",
     "name": "CarParts.com Inc. Common Stock",
-    "lastsale": "$0.9705",
-    "netchange": "-0.0152",
-    "pctchange": "-1.542%",
-    "volume": "201559",
-    "marketCap": "55706354.00",
+    "lastsale": "$0.9791",
+    "netchange": "0.0086",
+    "pctchange": "0.886%",
+    "volume": "279345",
+    "marketCap": "56199990.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Auto & Home Supply Stores",
@@ -40140,11 +40112,11 @@
   {
     "symbol": "PRVA",
     "name": "Privia Health Group Inc. Common Stock",
-    "lastsale": "$20.90",
-    "netchange": "-0.23",
-    "pctchange": "-1.088%",
-    "volume": "454593",
-    "marketCap": "2508028320.00",
+    "lastsale": "$20.96",
+    "netchange": "0.06",
+    "pctchange": "0.287%",
+    "volume": "390841",
+    "marketCap": "2515228401.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -40154,11 +40126,11 @@
   {
     "symbol": "PRZO",
     "name": "ParaZero Technologies Ltd. Ordinary Shares",
-    "lastsale": "$1.35",
-    "netchange": "-0.10",
-    "pctchange": "-6.897%",
-    "volume": "1057359",
-    "marketCap": "15066000.00",
+    "lastsale": "$1.37",
+    "netchange": "0.02",
+    "pctchange": "1.481%",
+    "volume": "626401",
+    "marketCap": "15289200.00",
     "country": "Israel",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -40168,11 +40140,11 @@
   {
     "symbol": "PSEC",
     "name": "Prospect Capital Corporation Common Stock",
-    "lastsale": "$4.48",
-    "netchange": "0.04",
-    "pctchange": "0.901%",
-    "volume": "2520854",
-    "marketCap": "1954068404.00",
+    "lastsale": "$4.50",
+    "netchange": "0.02",
+    "pctchange": "0.446%",
+    "volume": "2780108",
+    "marketCap": "1962791924.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance: Consumer Services",
@@ -40183,9 +40155,9 @@
     "symbol": "PSHG",
     "name": "Performance Shipping Inc. Common Shares",
     "lastsale": "$1.635",
-    "netchange": "-0.0451",
-    "pctchange": "-2.684%",
-    "volume": "59982",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "116232",
     "marketCap": "20077270.00",
     "country": "Greece",
     "ipoyear": "",
@@ -40196,11 +40168,11 @@
   {
     "symbol": "PSIG",
     "name": "PS International Group Ltd. Ordinary Shares",
-    "lastsale": "$0.495",
-    "netchange": "-0.0973",
-    "pctchange": "-16.427%",
-    "volume": "133657",
-    "marketCap": "12020054.00",
+    "lastsale": "$0.4449",
+    "netchange": "-0.0501",
+    "pctchange": "-10.121%",
+    "volume": "37951",
+    "marketCap": "10803479.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -40210,11 +40182,11 @@
   {
     "symbol": "PSMT",
     "name": "PriceSmart Inc. Common Stock",
-    "lastsale": "$96.76",
-    "netchange": "-0.16",
-    "pctchange": "-0.165%",
-    "volume": "303707",
-    "marketCap": "2969247124.00",
+    "lastsale": "$93.93",
+    "netchange": "-2.83",
+    "pctchange": "-2.925%",
+    "volume": "182241",
+    "marketCap": "2882403704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -40224,11 +40196,11 @@
   {
     "symbol": "PSNL",
     "name": "Personalis Inc. Common Stock",
-    "lastsale": "$3.58",
-    "netchange": "-0.17",
-    "pctchange": "-4.533%",
-    "volume": "426967",
-    "marketCap": "252920141.00",
+    "lastsale": "$3.82",
+    "netchange": "0.24",
+    "pctchange": "6.704%",
+    "volume": "813818",
+    "marketCap": "269875681.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -40238,11 +40210,11 @@
   {
     "symbol": "PSNY",
     "name": "Polestar Automotive Holding UK PLC Class A ADS",
-    "lastsale": "$1.03",
-    "netchange": "-0.04",
-    "pctchange": "-3.738%",
-    "volume": "4225102",
-    "marketCap": "2199266597.00",
+    "lastsale": "$1.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.971%",
+    "volume": "3639683",
+    "marketCap": "2177914494.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40252,11 +40224,11 @@
   {
     "symbol": "PSNYW",
     "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)",
-    "lastsale": "$0.158",
-    "netchange": "0.0001",
-    "pctchange": "0.063%",
-    "volume": "33091",
-    "marketCap": "337363226.00",
+    "lastsale": "$0.163",
+    "netchange": "0.005",
+    "pctchange": "3.165%",
+    "volume": "57656",
+    "marketCap": "348039277.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -40266,11 +40238,11 @@
   {
     "symbol": "PSTV",
     "name": "PLUS THERAPEUTICS Inc. Common Stock ",
-    "lastsale": "$1.33",
-    "netchange": "-0.02",
-    "pctchange": "-1.481%",
-    "volume": "93367",
-    "marketCap": "7842123.00",
+    "lastsale": "$1.27",
+    "netchange": "-0.06",
+    "pctchange": "-4.511%",
+    "volume": "32355",
+    "marketCap": "7488343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -40280,11 +40252,11 @@
   {
     "symbol": "PSTX",
     "name": "Poseida Therapeutics Inc. Common Stock",
-    "lastsale": "$9.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.105%",
-    "volume": "768669",
-    "marketCap": "925917728.00",
+    "lastsale": "$9.51",
+    "netchange": "0.01",
+    "pctchange": "0.105%",
+    "volume": "583473",
+    "marketCap": "926892378.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40294,11 +40266,11 @@
   {
     "symbol": "PT",
     "name": "Pintec Technology Holdings Limited American Depositary Shares",
-    "lastsale": "$0.9121",
-    "netchange": "-0.0079",
-    "pctchange": "-0.859%",
-    "volume": "17446",
-    "marketCap": "14546135.00",
+    "lastsale": "$0.90",
+    "netchange": "-0.0121",
+    "pctchange": "-1.327%",
+    "volume": "41046",
+    "marketCap": "14353165.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -40308,11 +40280,11 @@
   {
     "symbol": "PTC",
     "name": "PTC Inc. Common Stock",
-    "lastsale": "$201.30",
-    "netchange": "-0.59",
-    "pctchange": "-0.292%",
-    "volume": "767932",
-    "marketCap": "24181983804.00",
+    "lastsale": "$198.68",
+    "netchange": "-2.62",
+    "pctchange": "-1.302%",
+    "volume": "593390",
+    "marketCap": "23867245614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -40322,11 +40294,11 @@
   {
     "symbol": "PTCT",
     "name": "PTC Therapeutics Inc. Common Stock",
-    "lastsale": "$47.36",
-    "netchange": "-2.31",
-    "pctchange": "-4.651%",
-    "volume": "622309",
-    "marketCap": "3652646772.00",
+    "lastsale": "$46.37",
+    "netchange": "-0.99",
+    "pctchange": "-2.09%",
+    "volume": "666202",
+    "marketCap": "3576292881.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40336,11 +40308,11 @@
   {
     "symbol": "PTEN",
     "name": "Patterson-UTI Energy Inc. Common Stock",
-    "lastsale": "$7.62",
-    "netchange": "-0.19",
-    "pctchange": "-2.433%",
-    "volume": "7412312",
-    "marketCap": "2971468172.00",
+    "lastsale": "$7.72",
+    "netchange": "0.10",
+    "pctchange": "1.312%",
+    "volume": "6560788",
+    "marketCap": "3010463817.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Oil & Gas Production",
@@ -40350,11 +40322,11 @@
   {
     "symbol": "PTGX",
     "name": "Protagonist Therapeutics Inc. Common Stock",
-    "lastsale": "$40.38",
-    "netchange": "-0.62",
-    "pctchange": "-1.512%",
-    "volume": "584351",
-    "marketCap": "2406567967.00",
+    "lastsale": "$41.08",
+    "netchange": "0.70",
+    "pctchange": "1.734%",
+    "volume": "530557",
+    "marketCap": "2448286579.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40364,11 +40336,11 @@
   {
     "symbol": "PTHL",
     "name": "Pheton Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$4.15",
-    "netchange": "-0.19",
-    "pctchange": "-4.378%",
-    "volume": "8388",
-    "marketCap": "60175000.00",
+    "lastsale": "$4.00",
+    "netchange": "-0.15",
+    "pctchange": "-3.614%",
+    "volume": "166448",
+    "marketCap": "58000000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -40378,39 +40350,25 @@
   {
     "symbol": "PTIX",
     "name": "Protagenic Therapeutics Inc. Common Stock",
-    "lastsale": "$0.515",
-    "netchange": "-0.0052",
-    "pctchange": "-1.00%",
-    "volume": "29391",
-    "marketCap": "3499333.00",
+    "lastsale": "$0.495",
+    "netchange": "-0.02",
+    "pctchange": "-3.883%",
+    "volume": "27384",
+    "marketCap": "3363436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
     "sector": "Health Care",
     "url": "/market-activity/stocks/ptix"
   },
-  {
-    "symbol": "PTIXW",
-    "name": "Protagenic Therapeutics Inc. Warrant",
-    "lastsale": "$0.014",
-    "netchange": "0.0053",
-    "pctchange": "60.92%",
-    "volume": "2628",
-    "marketCap": "95127.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/ptixw"
-  },
   {
     "symbol": "PTLE",
     "name": "PTL LTD Ordinary Shares",
-    "lastsale": "$8.10",
-    "netchange": "-0.27",
-    "pctchange": "-3.226%",
-    "volume": "992562",
-    "marketCap": "101250000.00",
+    "lastsale": "$9.48",
+    "netchange": "1.38",
+    "pctchange": "17.037%",
+    "volume": "439671",
+    "marketCap": "118500000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Oil Refining/Marketing",
@@ -40420,11 +40378,11 @@
   {
     "symbol": "PTLO",
     "name": "Portillo's Inc. Class A Common Stock",
-    "lastsale": "$9.92",
-    "netchange": "-0.20",
-    "pctchange": "-1.976%",
-    "volume": "1604429",
-    "marketCap": "736284343.00",
+    "lastsale": "$9.50",
+    "netchange": "-0.42",
+    "pctchange": "-4.234%",
+    "volume": "1614501",
+    "marketCap": "705111014.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -40434,11 +40392,11 @@
   {
     "symbol": "PTMN",
     "name": "Portman Ridge Finance Corporation Common Stock",
-    "lastsale": "$16.86",
-    "netchange": "0.11",
-    "pctchange": "0.657%",
-    "volume": "74675",
-    "marketCap": "155330826.00",
+    "lastsale": "$16.73",
+    "netchange": "-0.13",
+    "pctchange": "-0.771%",
+    "volume": "15720",
+    "marketCap": "154133139.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance: Consumer Services",
@@ -40448,11 +40406,11 @@
   {
     "symbol": "PTON",
     "name": "Peloton Interactive Inc. Class A Common Stock",
-    "lastsale": "$9.35",
-    "netchange": "-0.44",
-    "pctchange": "-4.494%",
-    "volume": "10861289",
-    "marketCap": "3566643417.00",
+    "lastsale": "$9.58",
+    "netchange": "0.23",
+    "pctchange": "2.46%",
+    "volume": "8683705",
+    "marketCap": "3654379031.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Recreational Games/Products/Toys",
@@ -40462,11 +40420,11 @@
   {
     "symbol": "PTPI",
     "name": "Petros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3502",
-    "netchange": "-0.003",
-    "pctchange": "-0.849%",
-    "volume": "133278",
-    "marketCap": "3507208.00",
+    "lastsale": "$0.3298",
+    "netchange": "-0.0204",
+    "pctchange": "-5.825%",
+    "volume": "8550217",
+    "marketCap": "3302905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40476,11 +40434,11 @@
   {
     "symbol": "PTVE",
     "name": "Pactiv Evergreen Inc. Common stock",
-    "lastsale": "$17.26",
-    "netchange": "-0.02",
-    "pctchange": "-0.116%",
-    "volume": "3401873",
-    "marketCap": "3094567493.00",
+    "lastsale": "$17.28",
+    "netchange": "0.02",
+    "pctchange": "0.116%",
+    "volume": "2510203",
+    "marketCap": "3098153318.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -40490,11 +40448,11 @@
   {
     "symbol": "PUBM",
     "name": "PubMatic Inc. Class A Common Stock",
-    "lastsale": "$16.53",
-    "netchange": "-0.26",
-    "pctchange": "-1.549%",
-    "volume": "270076",
-    "marketCap": "789584278.00",
+    "lastsale": "$16.30",
+    "netchange": "-0.23",
+    "pctchange": "-1.391%",
+    "volume": "341040",
+    "marketCap": "778597927.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -40504,11 +40462,11 @@
   {
     "symbol": "PULM",
     "name": "Pulmatrix Inc. Common Stock",
-    "lastsale": "$5.80",
-    "netchange": "-0.11",
-    "pctchange": "-1.861%",
-    "volume": "37346",
-    "marketCap": "21183253.00",
+    "lastsale": "$5.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.862%",
+    "volume": "73869",
+    "marketCap": "21000639.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40518,11 +40476,11 @@
   {
     "symbol": "PVBC",
     "name": "Provident Bancorp Inc. (MD) Common Stock",
-    "lastsale": "$11.79",
-    "netchange": "-0.10",
-    "pctchange": "-0.841%",
-    "volume": "17908",
-    "marketCap": "209037207.00",
+    "lastsale": "$11.89",
+    "netchange": "0.10",
+    "pctchange": "0.848%",
+    "volume": "26310",
+    "marketCap": "210810211.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Banks",
@@ -40532,11 +40490,11 @@
   {
     "symbol": "PWM",
     "name": "Prestige Wealth Inc. Class A Ordinary Shares",
-    "lastsale": "$1.48",
-    "netchange": "-0.17",
-    "pctchange": "-10.303%",
-    "volume": "95811",
-    "marketCap": "13542000.00",
+    "lastsale": "$1.70",
+    "netchange": "0.22",
+    "pctchange": "14.865%",
+    "volume": "1397832",
+    "marketCap": "15555000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -40546,11 +40504,11 @@
   {
     "symbol": "PWOD",
     "name": "Penns Woods Bancorp Inc. Common Stock",
-    "lastsale": "$33.91",
-    "netchange": "0.01",
-    "pctchange": "0.029%",
-    "volume": "18852",
-    "marketCap": "255835046.00",
+    "lastsale": "$33.65",
+    "netchange": "-0.26",
+    "pctchange": "-0.767%",
+    "volume": "11128",
+    "marketCap": "253873468.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40560,11 +40518,11 @@
   {
     "symbol": "PWP",
     "name": "Perella Weinberg Partners Class A Common Stock",
-    "lastsale": "$25.23",
-    "netchange": "0.27",
-    "pctchange": "1.082%",
-    "volume": "465887",
-    "marketCap": "2224364525.00",
+    "lastsale": "$24.57",
+    "netchange": "-0.66",
+    "pctchange": "-2.616%",
+    "volume": "391204",
+    "marketCap": "2166176630.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -40602,11 +40560,11 @@
   {
     "symbol": "PXLW",
     "name": "Pixelworks Inc.  Common Stock",
-    "lastsale": "$0.8001",
-    "netchange": "-0.0041",
-    "pctchange": "-0.51%",
-    "volume": "87924",
-    "marketCap": "47156620.00",
+    "lastsale": "$0.77",
+    "netchange": "-0.0301",
+    "pctchange": "-3.762%",
+    "volume": "201679",
+    "marketCap": "45382574.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -40616,11 +40574,11 @@
   {
     "symbol": "PXS",
     "name": "Pyxis Tankers Inc. Common Stock",
-    "lastsale": "$3.658",
-    "netchange": "-0.012",
-    "pctchange": "-0.327%",
-    "volume": "41131",
-    "marketCap": "38564637.00",
+    "lastsale": "$3.615",
+    "netchange": "-0.043",
+    "pctchange": "-1.176%",
+    "volume": "29780",
+    "marketCap": "38111307.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40630,11 +40588,11 @@
   {
     "symbol": "PXSAW",
     "name": "Pyxis Tankers Inc. Warrant",
-    "lastsale": "$0.25",
-    "netchange": "-0.0202",
-    "pctchange": "-7.476%",
-    "volume": "2021",
-    "marketCap": "2635637.00",
+    "lastsale": "$0.244",
+    "netchange": "-0.006",
+    "pctchange": "-2.40%",
+    "volume": "1100",
+    "marketCap": "2572381.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -40644,11 +40602,11 @@
   {
     "symbol": "PYCR",
     "name": "Paycor HCM Inc. Common Stock",
-    "lastsale": "$20.25",
-    "netchange": "0.66",
-    "pctchange": "3.369%",
-    "volume": "1185308",
-    "marketCap": "3638091044.00",
+    "lastsale": "$19.98",
+    "netchange": "-0.27",
+    "pctchange": "-1.333%",
+    "volume": "780427",
+    "marketCap": "3589583164.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -40658,11 +40616,11 @@
   {
     "symbol": "PYPD",
     "name": "PolyPid Ltd. Ordinary Shares",
-    "lastsale": "$2.58",
-    "netchange": "-0.21",
-    "pctchange": "-7.527%",
-    "volume": "36637",
-    "marketCap": "17552973.00",
+    "lastsale": "$2.61",
+    "netchange": "0.03",
+    "pctchange": "1.163%",
+    "volume": "32309",
+    "marketCap": "17757078.00",
     "country": "Israel",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40672,11 +40630,11 @@
   {
     "symbol": "PYPL",
     "name": "PayPal Holdings Inc. Common Stock",
-    "lastsale": "$89.40",
-    "netchange": "-1.35",
-    "pctchange": "-1.488%",
-    "volume": "4701225",
-    "marketCap": "89626971223.00",
+    "lastsale": "$91.02",
+    "netchange": "1.62",
+    "pctchange": "1.812%",
+    "volume": "8354050",
+    "marketCap": "91251084125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -40686,11 +40644,11 @@
   {
     "symbol": "PYXS",
     "name": "Pyxis Oncology Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.10",
-    "pctchange": "-6.173%",
-    "volume": "1086303",
-    "marketCap": "90387908.00",
+    "lastsale": "$1.62",
+    "netchange": "0.10",
+    "pctchange": "6.579%",
+    "volume": "906500",
+    "marketCap": "96334481.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40700,11 +40658,11 @@
   {
     "symbol": "PZZA",
     "name": "Papa John's International Inc. Common Stock",
-    "lastsale": "$47.04",
-    "netchange": "0.03",
-    "pctchange": "0.064%",
-    "volume": "919988",
-    "marketCap": "1535461946.00",
+    "lastsale": "$44.79",
+    "netchange": "-2.25",
+    "pctchange": "-4.783%",
+    "volume": "1110737",
+    "marketCap": "1462018294.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Restaurants",
@@ -40714,11 +40672,11 @@
   {
     "symbol": "QCOM",
     "name": "QUALCOMM Incorporated Common Stock",
-    "lastsale": "$158.24",
-    "netchange": "-1.59",
-    "pctchange": "-0.995%",
-    "volume": "5782395",
-    "marketCap": "175804640000.00",
+    "lastsale": "$158.53",
+    "netchange": "0.29",
+    "pctchange": "0.183%",
+    "volume": "8884536",
+    "marketCap": "176126830000.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -40728,11 +40686,11 @@
   {
     "symbol": "QCRH",
     "name": "QCR Holdings Inc. Common Stock",
-    "lastsale": "$89.71",
-    "netchange": "-0.69",
-    "pctchange": "-0.763%",
-    "volume": "55907",
-    "marketCap": "1513311800.00",
+    "lastsale": "$88.37",
+    "netchange": "-1.28",
+    "pctchange": "-1.428%",
+    "volume": "48760",
+    "marketCap": "1490707432.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -40742,11 +40700,11 @@
   {
     "symbol": "QDEL",
     "name": "QuidelOrtho Corporation Common Stock",
-    "lastsale": "$41.60",
-    "netchange": "0.08",
-    "pctchange": "0.193%",
-    "volume": "544487",
-    "marketCap": "2797879427.00",
+    "lastsale": "$41.35",
+    "netchange": "-0.25",
+    "pctchange": "-0.601%",
+    "volume": "570616",
+    "marketCap": "2781065248.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -40756,10 +40714,10 @@
   {
     "symbol": "QETA",
     "name": "Quetta Acquisition Corporation Common Stock",
-    "lastsale": "$10.545",
-    "netchange": "0.005",
-    "pctchange": "0.047%",
-    "volume": "1211",
+    "lastsale": "$10.5765",
+    "netchange": "0.0315",
+    "pctchange": "0.299%",
+    "volume": "4999",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40773,7 +40731,7 @@
     "lastsale": "$1.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "21",
+    "volume": "7",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -40784,11 +40742,11 @@
   {
     "symbol": "QFIN",
     "name": "Qifu Technology Inc. American Depositary Shares",
-    "lastsale": "$37.59",
-    "netchange": "-0.59",
-    "pctchange": "-1.545%",
-    "volume": "887492",
-    "marketCap": "5836015715.00",
+    "lastsale": "$38.85",
+    "netchange": "1.26",
+    "pctchange": "3.352%",
+    "volume": "1640806",
+    "marketCap": "6031636354.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -40798,11 +40756,11 @@
   {
     "symbol": "QH",
     "name": "Quhuo Limited American Depository Shares",
-    "lastsale": "$1.41",
-    "netchange": "0.02",
-    "pctchange": "1.439%",
-    "volume": "35357",
-    "marketCap": "8696346.00",
+    "lastsale": "$1.395",
+    "netchange": "-0.015",
+    "pctchange": "-1.064%",
+    "volume": "39170",
+    "marketCap": "8603831.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -40812,11 +40770,11 @@
   {
     "symbol": "QIPT",
     "name": "Quipt Home Medical Corp. Common Shares",
-    "lastsale": "$2.75",
-    "netchange": "-0.07",
-    "pctchange": "-2.482%",
-    "volume": "79875",
-    "marketCap": "118497500.00",
+    "lastsale": "$3.01",
+    "netchange": "0.26",
+    "pctchange": "9.455%",
+    "volume": "236665",
+    "marketCap": "129700900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -40826,11 +40784,11 @@
   {
     "symbol": "QLGN",
     "name": "Qualigen Therapeutics Inc. Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.14",
-    "pctchange": "-3.59%",
-    "volume": "38327",
-    "marketCap": "2768981.00",
+    "lastsale": "$3.87",
+    "netchange": "0.11",
+    "pctchange": "2.926%",
+    "volume": "26305",
+    "marketCap": "2849988.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40840,11 +40798,11 @@
   {
     "symbol": "QLYS",
     "name": "Qualys Inc. Common Stock",
-    "lastsale": "$151.99",
-    "netchange": "-1.71",
-    "pctchange": "-1.113%",
-    "volume": "237879",
-    "marketCap": "5561382799.00",
+    "lastsale": "$147.54",
+    "netchange": "-4.45",
+    "pctchange": "-2.928%",
+    "volume": "276085",
+    "marketCap": "5398555288.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -40854,11 +40812,11 @@
   {
     "symbol": "QMCO",
     "name": "Quantum Corporation Common Stock",
-    "lastsale": "$17.17",
-    "netchange": "-2.44",
-    "pctchange": "-12.443%",
-    "volume": "1506664",
-    "marketCap": "83248436.00",
+    "lastsale": "$17.97",
+    "netchange": "0.80",
+    "pctchange": "4.659%",
+    "volume": "1142199",
+    "marketCap": "87127222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -40868,11 +40826,11 @@
   {
     "symbol": "QMMM",
     "name": "QMMM Holdings Limited Ordinary Shares",
-    "lastsale": "$0.722",
-    "netchange": "-0.01",
-    "pctchange": "-1.366%",
-    "volume": "629321",
-    "marketCap": "12364250.00",
+    "lastsale": "$0.7098",
+    "netchange": "-0.0122",
+    "pctchange": "-1.69%",
+    "volume": "370705",
+    "marketCap": "12155325.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -40882,11 +40840,11 @@
   {
     "symbol": "QNCX",
     "name": "Quince Therapeutics Inc. Common Stock",
-    "lastsale": "$2.04",
+    "lastsale": "$2.03",
     "netchange": "-0.01",
-    "pctchange": "-0.488%",
-    "volume": "55398",
-    "marketCap": "89763352.00",
+    "pctchange": "-0.49%",
+    "volume": "185869",
+    "marketCap": "89323335.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -40896,11 +40854,11 @@
   {
     "symbol": "QNRX",
     "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$0.725",
-    "netchange": "-0.045",
-    "pctchange": "-5.844%",
-    "volume": "179663",
-    "marketCap": "3661047.00",
+    "lastsale": "$0.662",
+    "netchange": "-0.063",
+    "pctchange": "-8.69%",
+    "volume": "172300",
+    "marketCap": "3342915.00",
     "country": "Israel",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -40910,11 +40868,11 @@
   {
     "symbol": "QNST",
     "name": "QuinStreet Inc. Common Stock",
-    "lastsale": "$21.80",
-    "netchange": "-0.12",
-    "pctchange": "-0.547%",
-    "volume": "208428",
-    "marketCap": "1226532746.00",
+    "lastsale": "$22.11",
+    "netchange": "0.31",
+    "pctchange": "1.422%",
+    "volume": "413568",
+    "marketCap": "1243974267.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Business Services",
@@ -40924,11 +40882,11 @@
   {
     "symbol": "QNTM",
     "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares",
-    "lastsale": "$4.21",
-    "netchange": "-0.05",
-    "pctchange": "-1.174%",
-    "volume": "45688",
-    "marketCap": "5475021.00",
+    "lastsale": "$4.06",
+    "netchange": "-0.15",
+    "pctchange": "-3.563%",
+    "volume": "51236",
+    "marketCap": "5279949.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -40938,10 +40896,10 @@
   {
     "symbol": "QQQX",
     "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest",
-    "lastsale": "$27.17",
-    "netchange": "-0.28",
-    "pctchange": "-1.02%",
-    "volume": "95263",
+    "lastsale": "$26.74",
+    "netchange": "0.13",
+    "pctchange": "0.489%",
+    "volume": "152152",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -40952,11 +40910,11 @@
   {
     "symbol": "QRHC",
     "name": "Quest Resource Holding Corporation Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "-0.15",
-    "pctchange": "-2.149%",
-    "volume": "53340",
-    "marketCap": "140613820.00",
+    "lastsale": "$6.71",
+    "netchange": "-0.12",
+    "pctchange": "-1.757%",
+    "volume": "71550",
+    "marketCap": "138143299.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -40966,11 +40924,11 @@
   {
     "symbol": "QRTEA",
     "name": "Qurate Retail Inc. Series A Common Stock",
-    "lastsale": "$0.3602",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1318897",
-    "marketCap": "142981399.00",
+    "lastsale": "$0.3673",
+    "netchange": "0.0071",
+    "pctchange": "1.971%",
+    "volume": "2322909",
+    "marketCap": "145799744.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40980,11 +40938,11 @@
   {
     "symbol": "QRTEB",
     "name": "Qurate Retail Inc. Series B Common Stock",
-    "lastsale": "$3.28",
-    "netchange": "-0.02",
-    "pctchange": "-0.606%",
-    "volume": "31715",
-    "marketCap": "1301996079.00",
+    "lastsale": "$3.02",
+    "netchange": "-0.26",
+    "pctchange": "-7.927%",
+    "volume": "2137",
+    "marketCap": "1198789072.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -40994,11 +40952,11 @@
   {
     "symbol": "QRTEP",
     "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$36.50",
-    "netchange": "-0.40",
-    "pctchange": "-1.084%",
-    "volume": "20697",
-    "marketCap": "14488675876.00",
+    "lastsale": "$36.57",
+    "netchange": "0.07",
+    "pctchange": "0.192%",
+    "volume": "32148",
+    "marketCap": "14516462378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -41008,11 +40966,11 @@
   {
     "symbol": "QRVO",
     "name": "Qorvo Inc. Common Stock",
-    "lastsale": "$69.64",
-    "netchange": "0.58",
-    "pctchange": "0.84%",
-    "volume": "1876672",
-    "marketCap": "6582839249.00",
+    "lastsale": "$69.59",
+    "netchange": "-0.05",
+    "pctchange": "-0.072%",
+    "volume": "2631469",
+    "marketCap": "6578112914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -41022,11 +40980,11 @@
   {
     "symbol": "QSG",
     "name": "QuantaSing Group Limited American Depositary Shares",
-    "lastsale": "$2.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "78726",
-    "marketCap": "141583018.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.26",
+    "pctchange": "-9.386%",
+    "volume": "116295",
+    "marketCap": "128293638.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Other Consumer Services",
@@ -41036,11 +40994,11 @@
   {
     "symbol": "QSI",
     "name": "Quantum-Si Incorporated Class A Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.11",
-    "pctchange": "-5.729%",
-    "volume": "14995973",
-    "marketCap": "258310262.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.09",
+    "pctchange": "-4.972%",
+    "volume": "11765091",
+    "marketCap": "245466105.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -41050,11 +41008,11 @@
   {
     "symbol": "QSIAW",
     "name": "Quantum-Si Incorporated Warrant",
-    "lastsale": "$0.54",
-    "netchange": "-0.22",
-    "pctchange": "-28.947%",
-    "volume": "148877",
-    "marketCap": "77064940.00",
+    "lastsale": "$0.4299",
+    "netchange": "-0.1101",
+    "pctchange": "-20.389%",
+    "volume": "139795",
+    "marketCap": "61352255.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -41064,11 +41022,11 @@
   {
     "symbol": "QTI",
     "name": "QT Imaging Holdings Inc. Common Stock",
-    "lastsale": "$0.4689",
-    "netchange": "-0.0106",
-    "pctchange": "-2.211%",
-    "volume": "145930",
-    "marketCap": "10233965.00",
+    "lastsale": "$0.4999",
+    "netchange": "0.031",
+    "pctchange": "6.611%",
+    "volume": "293716",
+    "marketCap": "10910555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -41078,11 +41036,11 @@
   {
     "symbol": "QTRX",
     "name": "Quanterix Corporation Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "-0.37",
-    "pctchange": "-3.209%",
-    "volume": "309481",
-    "marketCap": "428310008.00",
+    "lastsale": "$10.68",
+    "netchange": "-0.48",
+    "pctchange": "-4.301%",
+    "volume": "380189",
+    "marketCap": "409888072.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -41092,11 +41050,11 @@
   {
     "symbol": "QTTB",
     "name": "Q32 Bio Inc. Common Stock",
-    "lastsale": "$4.25",
-    "netchange": "-1.70",
-    "pctchange": "-28.571%",
-    "volume": "2484526",
-    "marketCap": "51767979.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.55",
+    "pctchange": "-12.941%",
+    "volume": "1858788",
+    "marketCap": "45068594.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41106,11 +41064,11 @@
   {
     "symbol": "QUBT",
     "name": "Quantum Computing Inc. Common Stock",
-    "lastsale": "$6.36",
-    "netchange": "-0.04",
-    "pctchange": "-0.625%",
-    "volume": "17216824",
-    "marketCap": "630189987.00",
+    "lastsale": "$6.705",
+    "netchange": "0.345",
+    "pctchange": "5.425%",
+    "volume": "18928429",
+    "marketCap": "664374822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41120,11 +41078,11 @@
   {
     "symbol": "QUIK",
     "name": "QuickLogic Corporation Common Stock",
-    "lastsale": "$7.73",
-    "netchange": "0.08",
-    "pctchange": "1.046%",
-    "volume": "88804",
-    "marketCap": "113685667.00",
+    "lastsale": "$7.75",
+    "netchange": "0.02",
+    "pctchange": "0.259%",
+    "volume": "82483",
+    "marketCap": "113979808.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Semiconductors",
@@ -41134,11 +41092,11 @@
   {
     "symbol": "QURE",
     "name": "uniQure N.V. Ordinary Shares",
-    "lastsale": "$15.06",
-    "netchange": "-0.59",
-    "pctchange": "-3.77%",
-    "volume": "3136936",
-    "marketCap": "734071688.00",
+    "lastsale": "$15.40",
+    "netchange": "0.34",
+    "pctchange": "2.258%",
+    "volume": "2626795",
+    "marketCap": "750644356.00",
     "country": "Netherlands",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41148,11 +41106,11 @@
   {
     "symbol": "QXO",
     "name": "QXO Inc. Common Stock",
-    "lastsale": "$15.99",
-    "netchange": "-0.41",
-    "pctchange": "-2.50%",
-    "volume": "1581369",
-    "marketCap": "6546788818.00",
+    "lastsale": "$16.14",
+    "netchange": "0.15",
+    "pctchange": "0.938%",
+    "volume": "912936",
+    "marketCap": "6608203347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41162,10 +41120,10 @@
   {
     "symbol": "RADX",
     "name": "Radiopharm Theranostics Limited American Depositary Shares",
-    "lastsale": "$5.80",
-    "netchange": "0.07",
-    "pctchange": "1.222%",
-    "volume": "34840",
+    "lastsale": "$5.63",
+    "netchange": "-0.17",
+    "pctchange": "-2.931%",
+    "volume": "37129",
     "marketCap": "0.00",
     "country": "Australia",
     "ipoyear": "",
@@ -41176,11 +41134,11 @@
   {
     "symbol": "RAIL",
     "name": "FreightCar America Inc. Common Stock",
-    "lastsale": "$9.98",
-    "netchange": "0.23",
-    "pctchange": "2.359%",
-    "volume": "233346",
-    "marketCap": "188561841.00",
+    "lastsale": "$10.34",
+    "netchange": "0.36",
+    "pctchange": "3.607%",
+    "volume": "383062",
+    "marketCap": "195363670.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Railroads",
@@ -41190,11 +41148,11 @@
   {
     "symbol": "RAND",
     "name": "Rand Capital Corporation Common Stock",
-    "lastsale": "$22.75",
-    "netchange": "1.6749",
-    "pctchange": "7.947%",
-    "volume": "36227",
-    "marketCap": "58718228.00",
+    "lastsale": "$22.80",
+    "netchange": "0.05",
+    "pctchange": "0.22%",
+    "volume": "38292",
+    "marketCap": "58847279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -41204,11 +41162,11 @@
   {
     "symbol": "RANI",
     "name": "Rani Therapeutics Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.74",
-    "netchange": "-0.12",
-    "pctchange": "-6.452%",
-    "volume": "585306",
-    "marketCap": "99682307.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.08",
+    "pctchange": "-4.598%",
+    "volume": "692825",
+    "marketCap": "95099212.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41218,11 +41176,11 @@
   {
     "symbol": "RAPP",
     "name": "Rapport Therapeutics Inc. Common Stock",
-    "lastsale": "$19.01",
-    "netchange": "-1.24",
-    "pctchange": "-6.123%",
-    "volume": "106290",
-    "marketCap": "695318448.00",
+    "lastsale": "$18.77",
+    "netchange": "-0.24",
+    "pctchange": "-1.262%",
+    "volume": "142072",
+    "marketCap": "686540098.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41232,11 +41190,11 @@
   {
     "symbol": "RAPT",
     "name": "RAPT Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.06",
-    "pctchange": "-5.505%",
-    "volume": "215567",
-    "marketCap": "36007001.00",
+    "lastsale": "$0.91",
+    "netchange": "-0.12",
+    "pctchange": "-11.65%",
+    "volume": "337784",
+    "marketCap": "31812010.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41246,11 +41204,11 @@
   {
     "symbol": "RARE",
     "name": "Ultragenyx Pharmaceutical Inc. Common Stock",
-    "lastsale": "$46.89",
-    "netchange": "-1.97",
-    "pctchange": "-4.032%",
-    "volume": "745990",
-    "marketCap": "4330022727.00",
+    "lastsale": "$45.78",
+    "netchange": "-1.11",
+    "pctchange": "-2.367%",
+    "volume": "794215",
+    "marketCap": "4227520589.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41260,11 +41218,11 @@
   {
     "symbol": "RAVE",
     "name": "Rave Restaurant Group Inc. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.328%",
-    "volume": "11618",
-    "marketCap": "44723161.00",
+    "lastsale": "$3.02",
+    "netchange": "-0.02",
+    "pctchange": "-0.658%",
+    "volume": "10246",
+    "marketCap": "44428929.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -41274,11 +41232,11 @@
   {
     "symbol": "RAY",
     "name": "Raytech Holding Limited Ordinary Shares",
-    "lastsale": "$1.49",
-    "netchange": "-0.12",
-    "pctchange": "-7.453%",
-    "volume": "21008",
-    "marketCap": "26243494.00",
+    "lastsale": "$1.6726",
+    "netchange": "0.1826",
+    "pctchange": "12.255%",
+    "volume": "25749",
+    "marketCap": "29459643.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Consumer Electronics/Appliances",
@@ -41288,11 +41246,11 @@
   {
     "symbol": "RAYA",
     "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.07",
-    "pctchange": "-5.344%",
-    "volume": "11396",
-    "marketCap": "15438000.00",
+    "lastsale": "$1.2601",
+    "netchange": "0.0201",
+    "pctchange": "1.621%",
+    "volume": "4284",
+    "marketCap": "15688245.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -41302,11 +41260,11 @@
   {
     "symbol": "RBB",
     "name": "RBB Bancorp Common Stock",
-    "lastsale": "$23.31",
-    "netchange": "-0.17",
-    "pctchange": "-0.724%",
-    "volume": "23548",
-    "marketCap": "412433527.00",
+    "lastsale": "$23.20",
+    "netchange": "-0.11",
+    "pctchange": "-0.472%",
+    "volume": "22367",
+    "marketCap": "410487251.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -41316,11 +41274,11 @@
   {
     "symbol": "RBBN",
     "name": "Ribbon Communications Inc. Common Stock",
-    "lastsale": "$4.17",
-    "netchange": "0.21",
-    "pctchange": "5.303%",
-    "volume": "546823",
-    "marketCap": "731349975.00",
+    "lastsale": "$4.09",
+    "netchange": "-0.08",
+    "pctchange": "-1.918%",
+    "volume": "359984",
+    "marketCap": "717319280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -41330,11 +41288,11 @@
   {
     "symbol": "RBCAA",
     "name": "Republic Bancorp Inc. Class A Common Stock",
-    "lastsale": "$76.33",
-    "netchange": "-0.64",
-    "pctchange": "-0.831%",
-    "volume": "22306",
-    "marketCap": "1484300815.00",
+    "lastsale": "$76.82",
+    "netchange": "0.49",
+    "pctchange": "0.642%",
+    "volume": "10901",
+    "marketCap": "1493829275.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Major Banks",
@@ -41344,11 +41302,11 @@
   {
     "symbol": "RBKB",
     "name": "Rhinebeck Bancorp Inc. Common Stock",
-    "lastsale": "$9.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4485",
-    "marketCap": "107106284.00",
+    "lastsale": "$9.61",
+    "netchange": "-0.05",
+    "pctchange": "-0.518%",
+    "volume": "5988",
+    "marketCap": "106551903.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Banks",
@@ -41358,11 +41316,11 @@
   {
     "symbol": "RCAT",
     "name": "Red Cat Holdings Inc. Common Stock",
-    "lastsale": "$7.19",
-    "netchange": "-0.10",
-    "pctchange": "-1.372%",
-    "volume": "4117467",
-    "marketCap": "542190983.00",
+    "lastsale": "$8.23",
+    "netchange": "1.04",
+    "pctchange": "14.465%",
+    "volume": "7303072",
+    "marketCap": "620616383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41372,11 +41330,11 @@
   {
     "symbol": "RCEL",
     "name": "Avita Medical Inc. Common Stock",
-    "lastsale": "$12.81",
-    "netchange": "-0.42",
-    "pctchange": "-3.175%",
-    "volume": "73526",
-    "marketCap": "335847827.00",
+    "lastsale": "$12.21",
+    "netchange": "-0.60",
+    "pctchange": "-4.684%",
+    "volume": "96533",
+    "marketCap": "320117250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -41386,11 +41344,11 @@
   {
     "symbol": "RCKT",
     "name": "Rocket Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.57",
-    "netchange": "-0.80",
-    "pctchange": "-5.984%",
-    "volume": "2168555",
-    "marketCap": "1145844558.00",
+    "lastsale": "$12.02",
+    "netchange": "-0.55",
+    "pctchange": "-4.375%",
+    "volume": "1394796",
+    "marketCap": "1095708162.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41400,11 +41358,11 @@
   {
     "symbol": "RCKTW",
     "name": "Rocket Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.032",
-    "netchange": "0.002",
-    "pctchange": "6.667%",
-    "volume": "138882",
-    "marketCap": "2917027.00",
+    "lastsale": "$0.0281",
+    "netchange": "-0.0039",
+    "pctchange": "-12.188%",
+    "volume": "18000",
+    "marketCap": "2561514.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41414,11 +41372,11 @@
   {
     "symbol": "RCKY",
     "name": "Rocky Brands Inc. Common Stock",
-    "lastsale": "$23.07",
-    "netchange": "-0.17",
-    "pctchange": "-0.731%",
-    "volume": "48824",
-    "marketCap": "171959489.00",
+    "lastsale": "$23.91",
+    "netchange": "0.84",
+    "pctchange": "3.641%",
+    "volume": "43337",
+    "marketCap": "178220693.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -41428,11 +41386,11 @@
   {
     "symbol": "RCMT",
     "name": "RCM Technologies Inc. Common Stock",
-    "lastsale": "$23.15",
-    "netchange": "-0.06",
-    "pctchange": "-0.259%",
-    "volume": "16471",
-    "marketCap": "175871198.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.40",
+    "pctchange": "-1.728%",
+    "volume": "33920",
+    "marketCap": "172832387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -41442,11 +41400,11 @@
   {
     "symbol": "RCON",
     "name": "Recon Technology Ltd. Class A Ordinary Shares",
-    "lastsale": "$2.1454",
-    "netchange": "-0.1496",
-    "pctchange": "-6.519%",
-    "volume": "6089",
-    "marketCap": "32369707.00",
+    "lastsale": "$2.045",
+    "netchange": "-0.1004",
+    "pctchange": "-4.68%",
+    "volume": "15567",
+    "marketCap": "30854876.00",
     "country": "China",
     "ipoyear": "2009",
     "industry": "Oilfield Services/Equipment",
@@ -41457,9 +41415,9 @@
     "symbol": "RDAC",
     "name": "Rising Dragon Acquisition Corp. Ordinary Shares",
     "lastsale": "$10.01",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "11236",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "17511",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41484,10 +41442,10 @@
   {
     "symbol": "RDACU",
     "name": "Rising Dragon Acquisition Corp. Unit",
-    "lastsale": "$10.14",
-    "netchange": "0.02",
-    "pctchange": "0.198%",
-    "volume": "16832",
+    "lastsale": "$10.15",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "300",
     "marketCap": "0.00",
     "country": "China",
     "ipoyear": "2024",
@@ -41498,11 +41456,11 @@
   {
     "symbol": "RDCM",
     "name": "Radcom Ltd. Ordinary Shares",
-    "lastsale": "$11.91",
-    "netchange": "-0.09",
-    "pctchange": "-0.75%",
-    "volume": "20029",
-    "marketCap": "182315088.00",
+    "lastsale": "$11.66",
+    "netchange": "-0.25",
+    "pctchange": "-2.099%",
+    "volume": "18077",
+    "marketCap": "178488155.00",
     "country": "Israel",
     "ipoyear": "1997",
     "industry": "Computer peripheral equipment",
@@ -41512,11 +41470,11 @@
   {
     "symbol": "RDFN",
     "name": "Redfin Corporation Common Stock",
-    "lastsale": "$9.23",
-    "netchange": "-0.40",
-    "pctchange": "-4.154%",
-    "volume": "3733920",
-    "marketCap": "1144339775.00",
+    "lastsale": "$9.02",
+    "netchange": "-0.21",
+    "pctchange": "-2.275%",
+    "volume": "4549683",
+    "marketCap": "1118303875.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -41526,11 +41484,11 @@
   {
     "symbol": "RDHL",
     "name": "Redhill Biopharma Ltd. American Depositary Shares",
-    "lastsale": "$7.14",
-    "netchange": "0.02",
-    "pctchange": "0.281%",
-    "volume": "11278",
-    "marketCap": "9143048.00",
+    "lastsale": "$7.44",
+    "netchange": "0.30",
+    "pctchange": "4.202%",
+    "volume": "11505",
+    "marketCap": "9527210.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41540,11 +41498,11 @@
   {
     "symbol": "RDI",
     "name": "Reading International Inc Class A Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "-0.03",
-    "pctchange": "-1.948%",
-    "volume": "19714",
-    "marketCap": "33863538.00",
+    "lastsale": "$1.54",
+    "netchange": "0.03",
+    "pctchange": "1.987%",
+    "volume": "43029",
+    "marketCap": "34536323.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41554,11 +41512,11 @@
   {
     "symbol": "RDIB",
     "name": "Reading International Inc Class B Common Stock",
-    "lastsale": "$6.2121",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "472",
-    "marketCap": "139313698.00",
+    "lastsale": "$6.13",
+    "netchange": "-0.0821",
+    "pctchange": "-1.322%",
+    "volume": "1742",
+    "marketCap": "137472508.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -41568,11 +41526,11 @@
   {
     "symbol": "RDNT",
     "name": "RadNet Inc. Common Stock",
-    "lastsale": "$78.46",
-    "netchange": "-2.13",
-    "pctchange": "-2.643%",
-    "volume": "414346",
-    "marketCap": "5808137785.00",
+    "lastsale": "$78.34",
+    "netchange": "-0.12",
+    "pctchange": "-0.153%",
+    "volume": "298336",
+    "marketCap": "5799254577.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -41582,11 +41540,11 @@
   {
     "symbol": "RDUS",
     "name": "Radius Recycling Inc. Class A Common Stock",
-    "lastsale": "$18.36",
-    "netchange": "-0.46",
-    "pctchange": "-2.444%",
-    "volume": "130620",
-    "marketCap": "514804375.00",
+    "lastsale": "$17.49",
+    "netchange": "-0.87",
+    "pctchange": "-4.739%",
+    "volume": "113130",
+    "marketCap": "490410050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -41596,11 +41554,11 @@
   {
     "symbol": "RDVT",
     "name": "Red Violet Inc. Common Stock ",
-    "lastsale": "$37.97",
-    "netchange": "-1.57",
-    "pctchange": "-3.971%",
-    "volume": "45875",
-    "marketCap": "523669026.00",
+    "lastsale": "$37.65",
+    "netchange": "-0.32",
+    "pctchange": "-0.843%",
+    "volume": "47267",
+    "marketCap": "519255698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -41610,11 +41568,11 @@
   {
     "symbol": "RDWR",
     "name": "Radware Ltd. Ordinary Shares",
-    "lastsale": "$23.67",
-    "netchange": "0.11",
-    "pctchange": "0.467%",
-    "volume": "76141",
-    "marketCap": "987012395.00",
+    "lastsale": "$23.21",
+    "netchange": "-0.46",
+    "pctchange": "-1.943%",
+    "volume": "101425",
+    "marketCap": "967830912.00",
     "country": "Israel",
     "ipoyear": "1999",
     "industry": "Business Services",
@@ -41624,11 +41582,11 @@
   {
     "symbol": "RDZN",
     "name": "Roadzen Inc. Ordinary Shares",
-    "lastsale": "$1.70",
-    "netchange": "-0.75",
-    "pctchange": "-30.612%",
-    "volume": "738460",
-    "marketCap": "116349409.00",
+    "lastsale": "$1.78",
+    "netchange": "0.08",
+    "pctchange": "4.706%",
+    "volume": "586469",
+    "marketCap": "121824676.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41638,11 +41596,11 @@
   {
     "symbol": "RDZNW",
     "name": "Roadzen Inc. Warrants",
-    "lastsale": "$0.1004",
-    "netchange": "-0.0277",
-    "pctchange": "-21.624%",
-    "volume": "75006",
-    "marketCap": "6871459.00",
+    "lastsale": "$0.14",
+    "netchange": "0.0396",
+    "pctchange": "39.442%",
+    "volume": "29189",
+    "marketCap": "9581716.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Specialty Insurers",
@@ -41652,11 +41610,11 @@
   {
     "symbol": "REAL",
     "name": "The RealReal Inc. Common Stock",
-    "lastsale": "$8.86",
-    "netchange": "-0.47",
-    "pctchange": "-5.038%",
-    "volume": "4565880",
-    "marketCap": "971863997.00",
+    "lastsale": "$8.79",
+    "netchange": "-0.07",
+    "pctchange": "-0.79%",
+    "volume": "2836174",
+    "marketCap": "964185613.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -41666,11 +41624,11 @@
   {
     "symbol": "REAX",
     "name": "The Real Brokerage Inc. Common Shares",
-    "lastsale": "$5.15",
-    "netchange": "-0.13",
-    "pctchange": "-2.462%",
-    "volume": "559452",
-    "marketCap": "1006310000.00",
+    "lastsale": "$5.16",
+    "netchange": "0.01",
+    "pctchange": "0.194%",
+    "volume": "913379",
+    "marketCap": "1008264000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -41680,11 +41638,11 @@
   {
     "symbol": "REBN",
     "name": "Reborn Coffee Inc. Common Stock",
-    "lastsale": "$1.26",
-    "netchange": "-0.09",
-    "pctchange": "-6.667%",
-    "volume": "45823",
-    "marketCap": "4627431.00",
+    "lastsale": "$1.25",
+    "netchange": "-0.01",
+    "pctchange": "-0.794%",
+    "volume": "39149",
+    "marketCap": "4590705.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -41694,11 +41652,11 @@
   {
     "symbol": "RECT",
     "name": "Rectitude Holdings Ltd Ordinary Shares",
-    "lastsale": "$6.07",
-    "netchange": "-0.04",
-    "pctchange": "-0.655%",
-    "volume": "11168",
-    "marketCap": "88015000.00",
+    "lastsale": "$5.90",
+    "netchange": "-0.17",
+    "pctchange": "-2.801%",
+    "volume": "10837",
+    "marketCap": "85550000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -41708,11 +41666,11 @@
   {
     "symbol": "REE",
     "name": "REE Automotive Ltd. Class A Ordinary Shares",
-    "lastsale": "$10.20",
-    "netchange": "-0.87",
-    "pctchange": "-7.859%",
-    "volume": "147844",
-    "marketCap": "114574866.00",
+    "lastsale": "$10.83",
+    "netchange": "0.63",
+    "pctchange": "6.176%",
+    "volume": "56161",
+    "marketCap": "121651549.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -41722,11 +41680,11 @@
   {
     "symbol": "REFI",
     "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "-0.03",
-    "pctchange": "-0.186%",
-    "volume": "108787",
-    "marketCap": "316900539.00",
+    "lastsale": "$16.15",
+    "netchange": "0.01",
+    "pctchange": "0.062%",
+    "volume": "132350",
+    "marketCap": "317096884.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -41736,11 +41694,11 @@
   {
     "symbol": "REFR",
     "name": "Research Frontiers Incorporated Common Stock",
-    "lastsale": "$1.82",
-    "netchange": "-0.04",
-    "pctchange": "-2.151%",
-    "volume": "28611",
-    "marketCap": "61002372.00",
+    "lastsale": "$1.83",
+    "netchange": "0.01",
+    "pctchange": "0.549%",
+    "volume": "33965",
+    "marketCap": "61337550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -41750,11 +41708,11 @@
   {
     "symbol": "REG",
     "name": "Regency Centers Corporation Common Stock",
-    "lastsale": "$75.31",
-    "netchange": "1.11",
-    "pctchange": "1.496%",
-    "volume": "1234722",
-    "marketCap": "13669171373.00",
+    "lastsale": "$75.37",
+    "netchange": "0.06",
+    "pctchange": "0.08%",
+    "volume": "919515",
+    "marketCap": "13680061697.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -41764,11 +41722,11 @@
   {
     "symbol": "REGCO",
     "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.60",
-    "netchange": "-0.05",
-    "pctchange": "-0.221%",
-    "volume": "4160",
-    "marketCap": "4102021950.00",
+    "lastsale": "$22.40",
+    "netchange": "-0.20",
+    "pctchange": "-0.885%",
+    "volume": "10956",
+    "marketCap": "4065720870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41778,11 +41736,11 @@
   {
     "symbol": "REGCP",
     "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.93",
-    "netchange": "-0.24",
-    "pctchange": "-0.993%",
-    "volume": "41872",
-    "marketCap": "4343424126.00",
+    "lastsale": "$23.48",
+    "netchange": "-0.45",
+    "pctchange": "-1.88%",
+    "volume": "4771",
+    "marketCap": "4261746698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -41792,11 +41750,11 @@
   {
     "symbol": "REGN",
     "name": "Regeneron Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$740.97",
-    "netchange": "-32.03",
-    "pctchange": "-4.144%",
-    "volume": "924012",
-    "marketCap": "81424845785.00",
+    "lastsale": "$731.30",
+    "netchange": "-9.67",
+    "pctchange": "-1.305%",
+    "volume": "696867",
+    "marketCap": "80362214020.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41806,11 +41764,11 @@
   {
     "symbol": "REKR",
     "name": "Rekor Systems Inc. Common Stock",
-    "lastsale": "$0.84",
-    "netchange": "-0.01",
-    "pctchange": "-1.176%",
-    "volume": "409847",
-    "marketCap": "78813272.00",
+    "lastsale": "$0.845",
+    "netchange": "0.005",
+    "pctchange": "0.595%",
+    "volume": "604634",
+    "marketCap": "79282399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -41821,9 +41779,9 @@
     "symbol": "RELI",
     "name": "Reliance Global Group Inc. Common Stock",
     "lastsale": "$1.51",
-    "netchange": "-0.03",
-    "pctchange": "-1.948%",
-    "volume": "68316",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "47488",
     "marketCap": "2585985.00",
     "country": "United States",
     "ipoyear": "",
@@ -41834,11 +41792,11 @@
   {
     "symbol": "RELIW",
     "name": "Reliance Global Group Inc. Series A Warrants",
-    "lastsale": "$0.0351",
-    "netchange": "-0.0034",
-    "pctchange": "-8.831%",
-    "volume": "2000",
-    "marketCap": "60111.00",
+    "lastsale": "$0.0457",
+    "netchange": "0.0106",
+    "pctchange": "30.199%",
+    "volume": "100",
+    "marketCap": "78265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -41848,11 +41806,11 @@
   {
     "symbol": "RELL",
     "name": "Richardson Electronics Ltd. Common Stock",
-    "lastsale": "$14.06",
-    "netchange": "-0.38",
-    "pctchange": "-2.632%",
-    "volume": "54176",
-    "marketCap": "202190645.00",
+    "lastsale": "$14.16",
+    "netchange": "0.10",
+    "pctchange": "0.711%",
+    "volume": "55438",
+    "marketCap": "203628701.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Electronic Components",
@@ -41862,11 +41820,11 @@
   {
     "symbol": "RELY",
     "name": "Remitly Global Inc. Common Stock",
-    "lastsale": "$21.36",
-    "netchange": "-0.36",
-    "pctchange": "-1.657%",
-    "volume": "696793",
-    "marketCap": "4230586399.00",
+    "lastsale": "$20.74",
+    "netchange": "-0.62",
+    "pctchange": "-2.903%",
+    "volume": "1249914",
+    "marketCap": "4107788479.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -41876,11 +41834,11 @@
   {
     "symbol": "RENB",
     "name": "Renovaro Inc. Common Stock",
-    "lastsale": "$1.72",
-    "netchange": "-0.185",
-    "pctchange": "-9.711%",
-    "volume": "726190",
-    "marketCap": "272993828.00",
+    "lastsale": "$1.76",
+    "netchange": "0.04",
+    "pctchange": "2.326%",
+    "volume": "804081",
+    "marketCap": "279342522.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41890,10 +41848,10 @@
   {
     "symbol": "RENE",
     "name": "Cartesian Growth Corporation II Class A Ordinary Shares",
-    "lastsale": "$11.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1106",
+    "lastsale": "$11.65",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "12165",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41904,10 +41862,10 @@
   {
     "symbol": "RENEW",
     "name": "Cartesian Growth Corporation II Warrant",
-    "lastsale": "$0.0782",
-    "netchange": "0.0132",
-    "pctchange": "20.308%",
-    "volume": "125583",
+    "lastsale": "$0.075",
+    "netchange": "-0.0032",
+    "pctchange": "-4.092%",
+    "volume": "166",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -41918,11 +41876,11 @@
   {
     "symbol": "RENT",
     "name": "Rent the Runway Inc. Class A Common Stock",
-    "lastsale": "$8.90",
-    "netchange": "-0.25",
-    "pctchange": "-2.732%",
-    "volume": "106138",
-    "marketCap": "34551714.00",
+    "lastsale": "$9.04",
+    "netchange": "0.14",
+    "pctchange": "1.573%",
+    "volume": "62508",
+    "marketCap": "35095224.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -41932,11 +41890,11 @@
   {
     "symbol": "REPL",
     "name": "Replimune Group Inc. Common Stock",
-    "lastsale": "$12.22",
-    "netchange": "-0.42",
-    "pctchange": "-3.323%",
-    "volume": "426367",
-    "marketCap": "836061166.00",
+    "lastsale": "$12.55",
+    "netchange": "0.33",
+    "pctchange": "2.70%",
+    "volume": "596389",
+    "marketCap": "858638922.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -41946,11 +41904,11 @@
   {
     "symbol": "RETO",
     "name": "ReTo Eco-Solutions Inc. Class A Shares",
-    "lastsale": "$1.02",
-    "netchange": "-0.0482",
-    "pctchange": "-4.512%",
-    "volume": "47801",
-    "marketCap": "3820093.00",
+    "lastsale": "$1.0099",
+    "netchange": "-0.0101",
+    "pctchange": "-0.99%",
+    "volume": "24480",
+    "marketCap": "3782266.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -41960,11 +41918,11 @@
   {
     "symbol": "REVB",
     "name": "Revelation Biosciences Inc. Common Stock",
-    "lastsale": "$0.4126",
-    "netchange": "-0.0074",
-    "pctchange": "-1.762%",
-    "volume": "491048",
-    "marketCap": "1771067.00",
+    "lastsale": "$0.36",
+    "netchange": "-0.0526",
+    "pctchange": "-12.748%",
+    "volume": "550582",
+    "marketCap": "1545284.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -41988,11 +41946,11 @@
   {
     "symbol": "REYN",
     "name": "Reynolds Consumer Products Inc. Common Stock",
-    "lastsale": "$28.16",
-    "netchange": "0.10",
-    "pctchange": "0.356%",
-    "volume": "468896",
-    "marketCap": "5917710149.00",
+    "lastsale": "$28.42",
+    "netchange": "0.26",
+    "pctchange": "0.923%",
+    "volume": "485497",
+    "marketCap": "5972348098.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Containers/Packaging",
@@ -42017,9 +41975,9 @@
     "symbol": "RFACR",
     "name": "RF Acquisition Corp. Rights",
     "lastsale": "$0.1399",
-    "netchange": "-0.0101",
-    "pctchange": "-6.733%",
-    "volume": "1400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2022",
@@ -42031,9 +41989,9 @@
     "symbol": "RFAI",
     "name": "RF Acquisition Corp II Ordinary Shares",
     "lastsale": "$10.20",
-    "netchange": "0.005",
-    "pctchange": "0.049%",
-    "volume": "1542",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "167378",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -42044,10 +42002,10 @@
   {
     "symbol": "RFAIR",
     "name": "RF Acquisition Corp II Right",
-    "lastsale": "$0.0551",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "230",
+    "lastsale": "$0.0591",
+    "netchange": "0.004",
+    "pctchange": "7.26%",
+    "volume": "1758",
     "marketCap": "0.00",
     "country": "Singapore",
     "ipoyear": "2024",
@@ -42058,11 +42016,11 @@
   {
     "symbol": "RFIL",
     "name": "RF Industries Ltd. Common Stock",
-    "lastsale": "$4.23",
-    "netchange": "0.06",
-    "pctchange": "1.439%",
-    "volume": "4144",
-    "marketCap": "44387442.00",
+    "lastsale": "$4.05",
+    "netchange": "-0.18",
+    "pctchange": "-4.255%",
+    "volume": "16107",
+    "marketCap": "42498614.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -42072,11 +42030,11 @@
   {
     "symbol": "RGC",
     "name": "Regencell Bioscience Holdings Limited Ordinary Shares",
-    "lastsale": "$5.49",
-    "netchange": "0.04",
-    "pctchange": "0.734%",
-    "volume": "31863",
-    "marketCap": "71440634.00",
+    "lastsale": "$5.33",
+    "netchange": "-0.16",
+    "pctchange": "-2.914%",
+    "volume": "22295",
+    "marketCap": "69358576.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -42086,11 +42044,11 @@
   {
     "symbol": "RGCO",
     "name": "RGC Resources Inc. Common Stock",
-    "lastsale": "$20.25",
-    "netchange": "-0.15",
-    "pctchange": "-0.735%",
-    "volume": "5950",
-    "marketCap": "207829618.00",
+    "lastsale": "$20.55",
+    "netchange": "0.30",
+    "pctchange": "1.481%",
+    "volume": "6306",
+    "marketCap": "210908575.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -42100,11 +42058,11 @@
   {
     "symbol": "RGEN",
     "name": "Repligen Corporation Common Stock",
-    "lastsale": "$155.99",
-    "netchange": "0.74",
-    "pctchange": "0.477%",
-    "volume": "495600",
-    "marketCap": "8739608833.00",
+    "lastsale": "$156.41",
+    "netchange": "0.42",
+    "pctchange": "0.269%",
+    "volume": "466231",
+    "marketCap": "8763140057.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42114,11 +42072,11 @@
   {
     "symbol": "RGF",
     "name": "The Real Good Food Company Inc. Class A Common Stock",
-    "lastsale": "$0.2261",
-    "netchange": "-0.0159",
-    "pctchange": "-6.57%",
-    "volume": "169266",
-    "marketCap": "7615999.00",
+    "lastsale": "$0.2262",
+    "netchange": "0.0001",
+    "pctchange": "0.044%",
+    "volume": "109915",
+    "marketCap": "7619367.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -42128,11 +42086,11 @@
   {
     "symbol": "RGLD",
     "name": "Royal Gold Inc. Common Stock",
-    "lastsale": "$150.26",
-    "netchange": "-3.555",
-    "pctchange": "-2.311%",
-    "volume": "616617",
-    "marketCap": "9880622027.00",
+    "lastsale": "$146.93",
+    "netchange": "-3.33",
+    "pctchange": "-2.216%",
+    "volume": "434259",
+    "marketCap": "9661651767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -42142,11 +42100,11 @@
   {
     "symbol": "RGLS",
     "name": "Regulus Therapeutics Inc. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.10",
-    "pctchange": "-5.882%",
-    "volume": "258761",
-    "marketCap": "104800214.00",
+    "lastsale": "$1.58",
+    "netchange": "-0.02",
+    "pctchange": "-1.25%",
+    "volume": "143114",
+    "marketCap": "103490212.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42156,11 +42114,11 @@
   {
     "symbol": "RGNX",
     "name": "REGENXBIO Inc. Common Stock",
-    "lastsale": "$8.72",
-    "netchange": "-0.58",
-    "pctchange": "-6.237%",
-    "volume": "1490258",
-    "marketCap": "432033019.00",
+    "lastsale": "$8.28",
+    "netchange": "-0.44",
+    "pctchange": "-5.046%",
+    "volume": "1492679",
+    "marketCap": "410233188.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42170,11 +42128,11 @@
   {
     "symbol": "RGP",
     "name": "Resources Connection Inc. Common Stock",
-    "lastsale": "$8.76",
-    "netchange": "-0.05",
-    "pctchange": "-0.568%",
-    "volume": "202101",
-    "marketCap": "293208833.00",
+    "lastsale": "$8.61",
+    "netchange": "-0.15",
+    "pctchange": "-1.712%",
+    "volume": "461332",
+    "marketCap": "288188134.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -42184,11 +42142,11 @@
   {
     "symbol": "RGS",
     "name": "Regis Corporation Common Stock",
-    "lastsale": "$23.49",
-    "netchange": "-0.10",
-    "pctchange": "-0.424%",
-    "volume": "14493",
-    "marketCap": "53613459.00",
+    "lastsale": "$22.79",
+    "netchange": "-0.70",
+    "pctchange": "-2.98%",
+    "volume": "19047",
+    "marketCap": "52015782.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Other Consumer Services",
@@ -42198,11 +42156,11 @@
   {
     "symbol": "RGTI",
     "name": "Rigetti Computing Inc. Common Stock",
-    "lastsale": "$5.97",
-    "netchange": "-1.41",
-    "pctchange": "-19.106%",
-    "volume": "157935800",
-    "marketCap": "1148005980.00",
+    "lastsale": "$7.16",
+    "netchange": "1.19",
+    "pctchange": "19.933%",
+    "volume": "123686085",
+    "marketCap": "1376837992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42212,11 +42170,11 @@
   {
     "symbol": "RGTIW",
     "name": "Rigetti Computing Inc. Warrants",
-    "lastsale": "$2.62",
-    "netchange": "-0.73",
-    "pctchange": "-21.791%",
-    "volume": "1472905",
-    "marketCap": "503815020.00",
+    "lastsale": "$2.78",
+    "netchange": "0.16",
+    "pctchange": "6.107%",
+    "volume": "1029812",
+    "marketCap": "534582349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42226,11 +42184,11 @@
   {
     "symbol": "RICK",
     "name": "RCI Hospitality Holdings Inc. Common Stock",
-    "lastsale": "$52.30",
-    "netchange": "-0.63",
-    "pctchange": "-1.19%",
-    "volume": "64800",
-    "marketCap": "470519356.00",
+    "lastsale": "$52.09",
+    "netchange": "-0.21",
+    "pctchange": "-0.402%",
+    "volume": "66553",
+    "marketCap": "468630081.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Restaurants",
@@ -42240,11 +42198,11 @@
   {
     "symbol": "RIGL",
     "name": "Rigel Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$19.01",
-    "netchange": "-0.52",
-    "pctchange": "-2.663%",
-    "volume": "193791",
-    "marketCap": "334861910.00",
+    "lastsale": "$18.91",
+    "netchange": "-0.10",
+    "pctchange": "-0.526%",
+    "volume": "189905",
+    "marketCap": "333100406.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42254,11 +42212,11 @@
   {
     "symbol": "RILY",
     "name": "B. Riley Financial Inc. Common Stock",
-    "lastsale": "$5.17",
-    "netchange": "-0.05",
-    "pctchange": "-0.958%",
-    "volume": "382612",
-    "marketCap": "156626717.00",
+    "lastsale": "$5.04",
+    "netchange": "-0.13",
+    "pctchange": "-2.515%",
+    "volume": "572918",
+    "marketCap": "152688327.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42268,11 +42226,11 @@
   {
     "symbol": "RILYG",
     "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026",
-    "lastsale": "$12.55",
-    "netchange": "-0.175",
-    "pctchange": "-1.375%",
-    "volume": "15374",
-    "marketCap": "380206053.00",
+    "lastsale": "$12.66",
+    "netchange": "0.11",
+    "pctchange": "0.876%",
+    "volume": "11396",
+    "marketCap": "383538536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42282,11 +42240,11 @@
   {
     "symbol": "RILYK",
     "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026",
-    "lastsale": "$19.68",
-    "netchange": "-0.02",
-    "pctchange": "-0.102%",
-    "volume": "11391",
-    "marketCap": "596211563.00",
+    "lastsale": "$19.65",
+    "netchange": "-0.03",
+    "pctchange": "-0.152%",
+    "volume": "20532",
+    "marketCap": "595302704.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42296,11 +42254,11 @@
   {
     "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": "$7.3292",
-    "netchange": "-0.1708",
-    "pctchange": "-2.277%",
-    "volume": "23474",
-    "marketCap": "222040335.00",
+    "lastsale": "$7.30",
+    "netchange": "-0.0292",
+    "pctchange": "-0.398%",
+    "volume": "8939",
+    "marketCap": "221155712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42310,11 +42268,11 @@
   {
     "symbol": "RILYM",
     "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025",
-    "lastsale": "$23.21",
-    "netchange": "-0.05",
-    "pctchange": "-0.215%",
-    "volume": "10716",
-    "marketCap": "703153983.00",
+    "lastsale": "$23.2572",
+    "netchange": "0.0472",
+    "pctchange": "0.203%",
+    "volume": "8703",
+    "marketCap": "704583921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42324,11 +42282,11 @@
   {
     "symbol": "RILYN",
     "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026",
-    "lastsale": "$13.24",
-    "netchange": "-0.02",
-    "pctchange": "-0.151%",
-    "volume": "19231",
-    "marketCap": "401109812.00",
+    "lastsale": "$13.09",
+    "netchange": "-0.15",
+    "pctchange": "-1.133%",
+    "volume": "5595",
+    "marketCap": "396565516.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42338,11 +42296,11 @@
   {
     "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": "$6.79",
-    "netchange": "-0.22",
-    "pctchange": "-3.138%",
-    "volume": "5322",
-    "marketCap": "205705107.00",
+    "lastsale": "$6.9295",
+    "netchange": "0.1395",
+    "pctchange": "2.054%",
+    "volume": "2560",
+    "marketCap": "209931302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42352,11 +42310,11 @@
   {
     "symbol": "RILYT",
     "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028",
-    "lastsale": "$10.03",
-    "netchange": "-0.45",
-    "pctchange": "-4.294%",
-    "volume": "26718",
-    "marketCap": "303861889.00",
+    "lastsale": "$9.8441",
+    "netchange": "-0.1859",
+    "pctchange": "-1.853%",
+    "volume": "20987",
+    "marketCap": "298229992.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42366,11 +42324,11 @@
   {
     "symbol": "RILYZ",
     "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028",
-    "lastsale": "$9.51",
-    "netchange": "-0.37",
-    "pctchange": "-3.745%",
-    "volume": "52344",
-    "marketCap": "288108332.00",
+    "lastsale": "$9.30",
+    "netchange": "-0.21",
+    "pctchange": "-2.208%",
+    "volume": "70340",
+    "marketCap": "281746318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -42380,11 +42338,11 @@
   {
     "symbol": "RIME",
     "name": "Algorhythm Holdings Inc. Common Stock",
-    "lastsale": "$0.0753",
-    "netchange": "-0.0117",
-    "pctchange": "-13.448%",
-    "volume": "34838111",
-    "marketCap": "1070403.00",
+    "lastsale": "$0.0778",
+    "netchange": "0.0025",
+    "pctchange": "3.32%",
+    "volume": "26056153",
+    "marketCap": "1105941.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Electronic Products",
@@ -42394,11 +42352,11 @@
   {
     "symbol": "RIOT",
     "name": "Riot Platforms Inc. Common Stock ",
-    "lastsale": "$12.33",
-    "netchange": "0.56",
-    "pctchange": "4.758%",
-    "volume": "110802702",
-    "marketCap": "4097573847.00",
+    "lastsale": "$12.99",
+    "netchange": "0.66",
+    "pctchange": "5.353%",
+    "volume": "53899115",
+    "marketCap": "4316908700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -42408,11 +42366,11 @@
   {
     "symbol": "RITR",
     "name": "Reitar Logtech Holdings Limited Ordinary shares",
-    "lastsale": "$4.09",
-    "netchange": "0.04",
-    "pctchange": "0.988%",
-    "volume": "262342",
-    "marketCap": "335891250.00",
+    "lastsale": "$4.20",
+    "netchange": "0.11",
+    "pctchange": "2.689%",
+    "volume": "111205",
+    "marketCap": "344925000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -42422,11 +42380,11 @@
   {
     "symbol": "RIVN",
     "name": "Rivian Automotive Inc. Class A Common Stock",
-    "lastsale": "$14.20",
-    "netchange": "0.44",
-    "pctchange": "3.198%",
-    "volume": "32693741",
-    "marketCap": "14493520603.00",
+    "lastsale": "$14.37",
+    "netchange": "0.17",
+    "pctchange": "1.197%",
+    "volume": "31944869",
+    "marketCap": "14667034582.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -42437,9 +42395,9 @@
     "symbol": "RKDA",
     "name": "Arcadia Biosciences Inc. Common Stock",
     "lastsale": "$6.30",
-    "netchange": "0.21",
-    "pctchange": "3.448%",
-    "volume": "129941",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "100957",
     "marketCap": "8599122.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -42450,11 +42408,11 @@
   {
     "symbol": "RKLB",
     "name": "Rocket Lab USA Inc. Common Stock",
-    "lastsale": "$22.58",
-    "netchange": "-0.77",
-    "pctchange": "-3.298%",
-    "volume": "13368299",
-    "marketCap": "11287992141.00",
+    "lastsale": "$24.42",
+    "netchange": "1.84",
+    "pctchange": "8.149%",
+    "volume": "18720426",
+    "marketCap": "12207828525.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Military/Government/Technical",
@@ -42464,11 +42422,11 @@
   {
     "symbol": "RLAY",
     "name": "Relay Therapeutics Inc. Common Stock",
-    "lastsale": "$4.78",
-    "netchange": "-0.20",
-    "pctchange": "-4.016%",
-    "volume": "2953321",
-    "marketCap": "800090539.00",
+    "lastsale": "$4.71",
+    "netchange": "-0.07",
+    "pctchange": "-1.464%",
+    "volume": "1763965",
+    "marketCap": "788373732.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -42478,11 +42436,11 @@
   {
     "symbol": "RLMD",
     "name": "Relmada Therapeutics Inc. Common Stock",
-    "lastsale": "$0.37",
-    "netchange": "-0.0475",
-    "pctchange": "-11.377%",
-    "volume": "3014279",
-    "marketCap": "11164455.00",
+    "lastsale": "$0.367",
+    "netchange": "-0.003",
+    "pctchange": "-0.811%",
+    "volume": "870068",
+    "marketCap": "11073932.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42492,11 +42450,11 @@
   {
     "symbol": "RLYB",
     "name": "Rallybio Corporation Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.08",
-    "pctchange": "-6.667%",
-    "volume": "77827",
-    "marketCap": "46466096.00",
+    "lastsale": "$1.08",
+    "netchange": "-0.04",
+    "pctchange": "-3.571%",
+    "volume": "89347",
+    "marketCap": "44806593.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42506,11 +42464,11 @@
   {
     "symbol": "RMBI",
     "name": "Richmond Mutual Bancorporation Inc. Common Stock",
-    "lastsale": "$14.73",
-    "netchange": "0.01",
-    "pctchange": "0.068%",
-    "volume": "28105",
-    "marketCap": "160683531.00",
+    "lastsale": "$14.81",
+    "netchange": "0.08",
+    "pctchange": "0.543%",
+    "volume": "20575",
+    "marketCap": "161556218.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -42520,11 +42478,11 @@
   {
     "symbol": "RMBL",
     "name": "RumbleOn Inc. Class B Common Stock",
-    "lastsale": "$6.29",
-    "netchange": "-0.21",
-    "pctchange": "-3.231%",
-    "volume": "89537",
-    "marketCap": "222483301.00",
+    "lastsale": "$5.755",
+    "netchange": "-0.535",
+    "pctchange": "-8.506%",
+    "volume": "237475",
+    "marketCap": "203559840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -42534,11 +42492,11 @@
   {
     "symbol": "RMBS",
     "name": "Rambus Inc. Common Stock",
-    "lastsale": "$58.10",
-    "netchange": "-0.96",
-    "pctchange": "-1.625%",
-    "volume": "466777",
-    "marketCap": "6192032890.00",
+    "lastsale": "$57.41",
+    "netchange": "-0.69",
+    "pctchange": "-1.188%",
+    "volume": "1238606",
+    "marketCap": "6118495838.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -42548,11 +42506,11 @@
   {
     "symbol": "RMCF",
     "name": "Rocky Mountain Chocolate Factory Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.055",
-    "pctchange": "-1.954%",
-    "volume": "9983",
-    "marketCap": "20969980.00",
+    "lastsale": "$2.73",
+    "netchange": "-0.03",
+    "pctchange": "-1.087%",
+    "volume": "20222",
+    "marketCap": "20742046.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -42562,11 +42520,11 @@
   {
     "symbol": "RMCO",
     "name": "Royalty Management Holding Corporation Class A Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.08",
-    "pctchange": "8.511%",
-    "volume": "76350",
-    "marketCap": "15231576.00",
+    "lastsale": "$1.07",
+    "netchange": "0.05",
+    "pctchange": "4.902%",
+    "volume": "49676",
+    "marketCap": "15978222.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
@@ -42576,11 +42534,11 @@
   {
     "symbol": "RMCOW",
     "name": "Royalty Management Holding Corporation Warrant",
-    "lastsale": "$0.0126",
-    "netchange": "0.0014",
-    "pctchange": "12.50%",
-    "volume": "355",
-    "marketCap": "188155.00",
+    "lastsale": "$0.015",
+    "netchange": "0.0024",
+    "pctchange": "19.048%",
+    "volume": "495",
+    "marketCap": "223994.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Multi-Sector Companies",
@@ -42590,11 +42548,11 @@
   {
     "symbol": "RMNI",
     "name": "Rimini Street Inc. (DE) Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.06",
-    "pctchange": "-2.857%",
-    "volume": "205654",
-    "marketCap": "185476800.00",
+    "lastsale": "$1.97",
+    "netchange": "-0.07",
+    "pctchange": "-3.431%",
+    "volume": "457334",
+    "marketCap": "179112400.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -42604,11 +42562,11 @@
   {
     "symbol": "RMR",
     "name": "The RMR Group Inc. Class A Common Stock",
-    "lastsale": "$21.91",
-    "netchange": "-0.18",
-    "pctchange": "-0.815%",
-    "volume": "89371",
-    "marketCap": "697737118.00",
+    "lastsale": "$21.97",
+    "netchange": "0.06",
+    "pctchange": "0.274%",
+    "volume": "89459",
+    "marketCap": "699647854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -42618,11 +42576,11 @@
   {
     "symbol": "RMSG",
     "name": "Real Messenger Corporation Ordinary Shares",
-    "lastsale": "$1.87",
-    "netchange": "-0.23",
-    "pctchange": "-10.952%",
-    "volume": "69632",
-    "marketCap": "17430827.00",
+    "lastsale": "$1.74",
+    "netchange": "-0.13",
+    "pctchange": "-6.952%",
+    "volume": "107449",
+    "marketCap": "16219059.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42632,11 +42590,11 @@
   {
     "symbol": "RMSGW",
     "name": "Real Messenger Corporation Warrants",
-    "lastsale": "$0.0357",
-    "netchange": "-0.0019",
-    "pctchange": "-5.053%",
-    "volume": "125913",
-    "marketCap": "332770.00",
+    "lastsale": "$0.0497",
+    "netchange": "0.014",
+    "pctchange": "39.216%",
+    "volume": "8296",
+    "marketCap": "463269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -42646,11 +42604,11 @@
   {
     "symbol": "RMTI",
     "name": "Rockwell Medical Inc. Common Stock",
-    "lastsale": "$2.07",
-    "netchange": "0.03",
-    "pctchange": "1.471%",
-    "volume": "464298",
-    "marketCap": "66899928.00",
+    "lastsale": "$2.04",
+    "netchange": "-0.03",
+    "pctchange": "-1.449%",
+    "volume": "438867",
+    "marketCap": "65930364.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42660,11 +42618,11 @@
   {
     "symbol": "RNA",
     "name": "Avidity Biosciences Inc. Common Stock",
-    "lastsale": "$33.76",
-    "netchange": "-1.82",
-    "pctchange": "-5.115%",
-    "volume": "1314941",
-    "marketCap": "4027882542.00",
+    "lastsale": "$32.49",
+    "netchange": "-1.27",
+    "pctchange": "-3.762%",
+    "volume": "1574639",
+    "marketCap": "3876359709.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42674,11 +42632,11 @@
   {
     "symbol": "RNAC",
     "name": "Cartesian Therapeutics Inc. Common Stock",
-    "lastsale": "$20.12",
-    "netchange": "-3.67",
-    "pctchange": "-15.427%",
-    "volume": "197725",
-    "marketCap": "511347748.00",
+    "lastsale": "$18.685",
+    "netchange": "-1.435",
+    "pctchange": "-7.132%",
+    "volume": "82105",
+    "marketCap": "474877369.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42688,11 +42646,11 @@
   {
     "symbol": "RNAZ",
     "name": "TransCode Therapeutics Inc. Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "-0.68",
-    "pctchange": "-8.619%",
-    "volume": "37986",
-    "marketCap": "5019840.00",
+    "lastsale": "$7.42",
+    "netchange": "0.21",
+    "pctchange": "2.913%",
+    "volume": "7898",
+    "marketCap": "5166049.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42702,11 +42660,11 @@
   {
     "symbol": "RNW",
     "name": "ReNew Energy Global plc Class A Ordinary Shares",
-    "lastsale": "$7.21",
-    "netchange": "-0.25",
-    "pctchange": "-3.351%",
-    "volume": "4604967",
-    "marketCap": "580833779.00",
+    "lastsale": "$7.09",
+    "netchange": "-0.12",
+    "pctchange": "-1.664%",
+    "volume": "1718142",
+    "marketCap": "571166642.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42716,11 +42674,11 @@
   {
     "symbol": "RNWWW",
     "name": "ReNew Energy Global plc Warrant",
-    "lastsale": "$0.3473",
-    "netchange": "-0.0902",
-    "pctchange": "-20.617%",
-    "volume": "206600",
-    "marketCap": "27978304.00",
+    "lastsale": "$0.33",
+    "netchange": "-0.0173",
+    "pctchange": "-4.981%",
+    "volume": "94237",
+    "marketCap": "26584625.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -42730,11 +42688,11 @@
   {
     "symbol": "RNXT",
     "name": "RenovoRx Inc. Common Stock",
-    "lastsale": "$1.32",
-    "netchange": "-0.09",
-    "pctchange": "-6.383%",
-    "volume": "84629",
-    "marketCap": "31681767.00",
+    "lastsale": "$1.28",
+    "netchange": "-0.04",
+    "pctchange": "-3.03%",
+    "volume": "73559",
+    "marketCap": "30721714.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42744,11 +42702,11 @@
   {
     "symbol": "ROAD",
     "name": "Construction Partners Inc. Class A Common Stock",
-    "lastsale": "$95.96",
-    "netchange": "-1.65",
-    "pctchange": "-1.69%",
-    "volume": "329992",
-    "marketCap": "5361985708.00",
+    "lastsale": "$94.84",
+    "netchange": "-1.12",
+    "pctchange": "-1.167%",
+    "volume": "389320",
+    "marketCap": "5299403132.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Military/Government/Technical",
@@ -42758,11 +42716,11 @@
   {
     "symbol": "ROCK",
     "name": "Gibraltar Industries Inc. Common Stock",
-    "lastsale": "$68.28",
-    "netchange": "-1.74",
-    "pctchange": "-2.485%",
-    "volume": "93624",
-    "marketCap": "2071691742.00",
+    "lastsale": "$66.98",
+    "netchange": "-1.30",
+    "pctchange": "-1.904%",
+    "volume": "180115",
+    "marketCap": "2032248285.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Steel/Iron Ore",
@@ -42773,9 +42731,9 @@
     "symbol": "ROIC",
     "name": "Retail Opportunity Investments Corp. Common Stock (MD)",
     "lastsale": "$17.44",
-    "netchange": "-0.01",
-    "pctchange": "-0.057%",
-    "volume": "823986",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1126364",
     "marketCap": "2243636293.00",
     "country": "United States",
     "ipoyear": "",
@@ -42786,11 +42744,11 @@
   {
     "symbol": "ROIV",
     "name": "Roivant Sciences Ltd. Common Shares",
-    "lastsale": "$11.88",
-    "netchange": "-0.23",
-    "pctchange": "-1.899%",
-    "volume": "2950014",
-    "marketCap": "8648042959.00",
+    "lastsale": "$11.84",
+    "netchange": "-0.04",
+    "pctchange": "-0.337%",
+    "volume": "4581624",
+    "marketCap": "8618924969.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42800,11 +42758,11 @@
   {
     "symbol": "ROKU",
     "name": "Roku Inc. Class A Common Stock",
-    "lastsale": "$81.90",
-    "netchange": "-0.52",
-    "pctchange": "-0.631%",
-    "volume": "1874042",
-    "marketCap": "11891816691.00",
+    "lastsale": "$82.99",
+    "netchange": "1.09",
+    "pctchange": "1.331%",
+    "volume": "2017067",
+    "marketCap": "12050083849.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -42814,11 +42772,11 @@
   {
     "symbol": "ROMA",
     "name": "Roma Green Finance Limited Ordinary Shares",
-    "lastsale": "$0.878",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15649",
-    "marketCap": "13661680.00",
+    "lastsale": "$0.848",
+    "netchange": "-0.03",
+    "pctchange": "-3.417%",
+    "volume": "25522",
+    "marketCap": "13194880.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -42828,11 +42786,11 @@
   {
     "symbol": "ROOT",
     "name": "Root Inc. Class A Common Stock",
-    "lastsale": "$76.26",
-    "netchange": "-5.22",
-    "pctchange": "-6.406%",
-    "volume": "393566",
-    "marketCap": "1151526000.00",
+    "lastsale": "$76.29",
+    "netchange": "0.03",
+    "pctchange": "0.039%",
+    "volume": "350398",
+    "marketCap": "1151979000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -42842,11 +42800,11 @@
   {
     "symbol": "ROP",
     "name": "Roper Technologies Inc. Common Stock",
-    "lastsale": "$548.03",
-    "netchange": "-2.36",
-    "pctchange": "-0.429%",
-    "volume": "324368",
-    "marketCap": "58764791623.00",
+    "lastsale": "$543.66",
+    "netchange": "-4.37",
+    "pctchange": "-0.797%",
+    "volume": "590255",
+    "marketCap": "58296200233.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -42856,11 +42814,11 @@
   {
     "symbol": "ROST",
     "name": "Ross Stores Inc. Common Stock",
-    "lastsale": "$153.88",
-    "netchange": "0.04",
-    "pctchange": "0.026%",
-    "volume": "2129220",
-    "marketCap": "51051614116.00",
+    "lastsale": "$153.53",
+    "netchange": "-0.35",
+    "pctchange": "-0.227%",
+    "volume": "1698006",
+    "marketCap": "50654029615.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -42870,11 +42828,11 @@
   {
     "symbol": "RPAY",
     "name": "Repay Holdings Corporation Class A Common Stock",
-    "lastsale": "$8.15",
-    "netchange": "-0.15",
-    "pctchange": "-1.807%",
-    "volume": "535050",
-    "marketCap": "749022074.00",
+    "lastsale": "$8.16",
+    "netchange": "0.01",
+    "pctchange": "0.123%",
+    "volume": "434662",
+    "marketCap": "749941120.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -42884,11 +42842,11 @@
   {
     "symbol": "RPD",
     "name": "Rapid7 Inc. Common Stock",
-    "lastsale": "$40.81",
-    "netchange": "-0.73",
-    "pctchange": "-1.757%",
-    "volume": "697223",
-    "marketCap": "2579461428.00",
+    "lastsale": "$39.69",
+    "netchange": "-1.12",
+    "pctchange": "-2.744%",
+    "volume": "834233",
+    "marketCap": "2508670033.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -42898,11 +42856,11 @@
   {
     "symbol": "RPID",
     "name": "Rapid Micro Biosystems Inc. Class A Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "0.01",
-    "pctchange": "0.99%",
-    "volume": "6440",
-    "marketCap": "43894905.00",
+    "lastsale": "$1.0003",
+    "netchange": "-0.0197",
+    "pctchange": "-1.931%",
+    "volume": "20566",
+    "marketCap": "43047131.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -42912,11 +42870,11 @@
   {
     "symbol": "RPRX",
     "name": "Royalty Pharma plc Class A Ordinary Shares ",
-    "lastsale": "$25.21",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "2890908",
-    "marketCap": "14853297959.00",
+    "lastsale": "$24.84",
+    "netchange": "-0.37",
+    "pctchange": "-1.468%",
+    "volume": "2540717",
+    "marketCap": "14635300330.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42926,11 +42884,11 @@
   {
     "symbol": "RPTX",
     "name": "Repare Therapeutics Inc. Common Shares",
-    "lastsale": "$3.97",
-    "netchange": "0.37",
-    "pctchange": "10.278%",
-    "volume": "1523174",
-    "marketCap": "168767511.00",
+    "lastsale": "$1.77",
+    "netchange": "-2.20",
+    "pctchange": "-55.416%",
+    "volume": "4667805",
+    "marketCap": "75243953.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -42940,11 +42898,11 @@
   {
     "symbol": "RR",
     "name": "Richtech Robotics Inc. Class B Common Stock",
-    "lastsale": "$0.7499",
-    "netchange": "-0.0946",
-    "pctchange": "-11.202%",
-    "volume": "5103775",
-    "marketCap": "59434782.00",
+    "lastsale": "$0.8453",
+    "netchange": "0.0954",
+    "pctchange": "12.722%",
+    "volume": "5570231",
+    "marketCap": "66995894.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -42954,11 +42912,11 @@
   {
     "symbol": "RRBI",
     "name": "Red River Bancshares Inc. Common Stock",
-    "lastsale": "$59.36",
-    "netchange": "-0.71",
-    "pctchange": "-1.182%",
-    "volume": "10252",
-    "marketCap": "405198483.00",
+    "lastsale": "$58.88",
+    "netchange": "-0.48",
+    "pctchange": "-0.809%",
+    "volume": "4793",
+    "marketCap": "401921946.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -42969,9 +42927,9 @@
     "symbol": "RRGB",
     "name": "Red Robin Gourmet Burgers Inc. Common Stock",
     "lastsale": "$5.10",
-    "netchange": "-0.28",
-    "pctchange": "-5.204%",
-    "volume": "170994",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "139528",
     "marketCap": "80462501.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -42982,11 +42940,11 @@
   {
     "symbol": "RRR",
     "name": "Red Rock Resorts Inc. Class A Common Stock",
-    "lastsale": "$49.95",
-    "netchange": "0.18",
-    "pctchange": "0.362%",
-    "volume": "449036",
-    "marketCap": "5275670898.00",
+    "lastsale": "$49.49",
+    "netchange": "-0.46",
+    "pctchange": "-0.921%",
+    "volume": "419445",
+    "marketCap": "5227086141.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -42996,11 +42954,11 @@
   {
     "symbol": "RSLS",
     "name": "ReShape Lifesciences Inc. Common Stock",
-    "lastsale": "$4.68",
-    "netchange": "-0.15",
-    "pctchange": "-3.106%",
-    "volume": "14240",
-    "marketCap": "3335342.00",
+    "lastsale": "$4.72",
+    "netchange": "0.04",
+    "pctchange": "0.855%",
+    "volume": "9412",
+    "marketCap": "3363850.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -43010,11 +42968,11 @@
   {
     "symbol": "RSSS",
     "name": "Research Solutions Inc Common Stock",
-    "lastsale": "$3.86",
-    "netchange": "-0.12",
-    "pctchange": "-3.015%",
-    "volume": "179953",
-    "marketCap": "125500844.00",
+    "lastsale": "$3.99",
+    "netchange": "0.13",
+    "pctchange": "3.368%",
+    "volume": "129250",
+    "marketCap": "129727556.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -43024,11 +42982,11 @@
   {
     "symbol": "RSVR",
     "name": "Reservoir Media Inc. Common Stock",
-    "lastsale": "$9.18",
-    "netchange": "-0.28",
-    "pctchange": "-2.96%",
-    "volume": "18330",
-    "marketCap": "598743055.00",
+    "lastsale": "$9.05",
+    "netchange": "-0.13",
+    "pctchange": "-1.416%",
+    "volume": "23412",
+    "marketCap": "590264123.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43038,11 +42996,11 @@
   {
     "symbol": "RSVRW",
     "name": "Reservoir Media Inc. Warrant",
-    "lastsale": "$1.38",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
+    "lastsale": "$1.35",
+    "netchange": "-0.03",
+    "pctchange": "-2.174%",
     "volume": "100",
-    "marketCap": "90007126.00",
+    "marketCap": "88050449.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -43052,11 +43010,11 @@
   {
     "symbol": "RTC",
     "name": "Baijiayun Group Ltd. Class A Ordinary Shares",
-    "lastsale": "$5.51",
-    "netchange": "-0.50",
-    "pctchange": "-8.319%",
-    "volume": "35304",
-    "marketCap": "113597780.00",
+    "lastsale": "$4.80",
+    "netchange": "-0.71",
+    "pctchange": "-12.886%",
+    "volume": "23041",
+    "marketCap": "98959954.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Computer Software: Prepackaged Software",
@@ -43066,11 +43024,11 @@
   {
     "symbol": "RUM",
     "name": "Rumble Inc. Class A Common Stock",
-    "lastsale": "$8.17",
-    "netchange": "0.035",
-    "pctchange": "0.43%",
-    "volume": "2081476",
-    "marketCap": "3182362575.00",
+    "lastsale": "$8.30",
+    "netchange": "0.13",
+    "pctchange": "1.591%",
+    "volume": "2369895",
+    "marketCap": "3232999923.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -43080,11 +43038,11 @@
   {
     "symbol": "RUMBW",
     "name": "Rumble Inc. Warrant",
-    "lastsale": "$2.89",
-    "netchange": "-0.01",
-    "pctchange": "-0.345%",
-    "volume": "28510",
-    "marketCap": "1125707202.00",
+    "lastsale": "$2.78",
+    "netchange": "-0.11",
+    "pctchange": "-3.806%",
+    "volume": "21578",
+    "marketCap": "1082860215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -43094,11 +43052,11 @@
   {
     "symbol": "RUN",
     "name": "Sunrun Inc. Common Stock",
-    "lastsale": "$10.19",
-    "netchange": "-0.31",
-    "pctchange": "-2.952%",
-    "volume": "5203687",
-    "marketCap": "2286018221.00",
+    "lastsale": "$10.12",
+    "netchange": "-0.07",
+    "pctchange": "-0.687%",
+    "volume": "5749377",
+    "marketCap": "2270314465.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -43108,11 +43066,11 @@
   {
     "symbol": "RUSHA",
     "name": "Rush Enterprises Inc. Common Stock Cl A",
-    "lastsale": "$60.93",
-    "netchange": "-0.47",
-    "pctchange": "-0.765%",
-    "volume": "228703",
-    "marketCap": "4815080745.00",
+    "lastsale": "$59.95",
+    "netchange": "-0.98",
+    "pctchange": "-1.608%",
+    "volume": "365648",
+    "marketCap": "4737634838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -43122,11 +43080,11 @@
   {
     "symbol": "RUSHB",
     "name": "Rush Enterprises Inc. Class B",
-    "lastsale": "$56.92",
-    "netchange": "1.01",
-    "pctchange": "1.806%",
-    "volume": "20485",
-    "marketCap": "4498184737.00",
+    "lastsale": "$55.51",
+    "netchange": "-1.41",
+    "pctchange": "-2.477%",
+    "volume": "27685",
+    "marketCap": "4386757462.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -43136,11 +43094,11 @@
   {
     "symbol": "RVMD",
     "name": "Revolution Medicines Inc. Common Stock",
-    "lastsale": "$44.93",
-    "netchange": "-1.50",
-    "pctchange": "-3.231%",
-    "volume": "1302480",
-    "marketCap": "7558097238.00",
+    "lastsale": "$45.01",
+    "netchange": "0.08",
+    "pctchange": "0.178%",
+    "volume": "1547471",
+    "marketCap": "7571554789.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43150,11 +43108,11 @@
   {
     "symbol": "RVMDW",
     "name": "Revolution Medicines Inc. Warrant",
-    "lastsale": "$0.32",
-    "netchange": "-0.0099",
-    "pctchange": "-3.001%",
-    "volume": "1684",
-    "marketCap": "53830205.00",
+    "lastsale": "$0.3131",
+    "netchange": "-0.0069",
+    "pctchange": "-2.156%",
+    "volume": "598",
+    "marketCap": "52669491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -43164,11 +43122,11 @@
   {
     "symbol": "RVNC",
     "name": "Revance Therapeutics Inc. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.05",
-    "pctchange": "1.645%",
-    "volume": "6674993",
-    "marketCap": "324148379.00",
+    "lastsale": "$3.08",
+    "netchange": "-0.01",
+    "pctchange": "-0.324%",
+    "volume": "3570542",
+    "marketCap": "323099355.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43178,11 +43136,11 @@
   {
     "symbol": "RVPH",
     "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ",
-    "lastsale": "$2.77",
-    "netchange": "-0.045",
-    "pctchange": "-1.599%",
-    "volume": "3510101",
-    "marketCap": "92632121.00",
+    "lastsale": "$2.61",
+    "netchange": "-0.16",
+    "pctchange": "-5.776%",
+    "volume": "4488354",
+    "marketCap": "87281529.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43192,11 +43150,11 @@
   {
     "symbol": "RVPHW",
     "name": "Reviva Pharmaceuticals Holdings Inc. Warrants",
-    "lastsale": "$0.3496",
-    "netchange": "-0.0503",
-    "pctchange": "-12.578%",
-    "volume": "43246",
-    "marketCap": "11691043.00",
+    "lastsale": "$0.31",
+    "netchange": "-0.0396",
+    "pctchange": "-11.327%",
+    "volume": "18848",
+    "marketCap": "10366772.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43206,11 +43164,11 @@
   {
     "symbol": "RVSB",
     "name": "Riverview Bancorp Inc Common Stock",
-    "lastsale": "$5.85",
-    "netchange": "0.12",
-    "pctchange": "2.094%",
-    "volume": "26535",
-    "marketCap": "123251328.00",
+    "lastsale": "$5.88",
+    "netchange": "0.03",
+    "pctchange": "0.513%",
+    "volume": "21683",
+    "marketCap": "123883386.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -43220,11 +43178,11 @@
   {
     "symbol": "RVSN",
     "name": "Rail Vision Ltd. Ordinary Share",
-    "lastsale": "$0.396",
-    "netchange": "-0.0041",
-    "pctchange": "-1.025%",
-    "volume": "252827",
-    "marketCap": "7963942.00",
+    "lastsale": "$0.3985",
+    "netchange": "0.0025",
+    "pctchange": "0.631%",
+    "volume": "212976",
+    "marketCap": "8014220.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -43234,11 +43192,11 @@
   {
     "symbol": "RVSNW",
     "name": "Rail Vision Ltd. Warrant",
-    "lastsale": "$0.065",
-    "netchange": "-0.0295",
-    "pctchange": "-31.217%",
-    "volume": "1618",
-    "marketCap": "1307213.00",
+    "lastsale": "$0.045",
+    "netchange": "-0.02",
+    "pctchange": "-30.769%",
+    "volume": "5120",
+    "marketCap": "904993.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Railroads",
@@ -43248,11 +43206,11 @@
   {
     "symbol": "RVYL",
     "name": "Ryvyl Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.10",
-    "pctchange": "-6.329%",
-    "volume": "53314",
-    "marketCap": "10944863.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.08",
+    "pctchange": "-5.405%",
+    "volume": "70618",
+    "marketCap": "10353249.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -43262,11 +43220,11 @@
   {
     "symbol": "RWAY",
     "name": "Runway Growth Finance Corp. Common Stock",
-    "lastsale": "$10.96",
-    "netchange": "0.19",
-    "pctchange": "1.764%",
-    "volume": "349172",
-    "marketCap": "409899857.00",
+    "lastsale": "$10.91",
+    "netchange": "-0.05",
+    "pctchange": "-0.456%",
+    "volume": "257531",
+    "marketCap": "408029876.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -43276,11 +43234,11 @@
   {
     "symbol": "RWAYL",
     "name": "Runway Growth Finance Corp. 7.50% Notes due 2027",
-    "lastsale": "$24.9723",
-    "netchange": "0.0143",
-    "pctchange": "0.057%",
-    "volume": "1217",
-    "marketCap": "933954580.00",
+    "lastsale": "$24.99",
+    "netchange": "0.0177",
+    "pctchange": "0.071%",
+    "volume": "1411",
+    "marketCap": "934616554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43290,11 +43248,11 @@
   {
     "symbol": "RWAYZ",
     "name": "Runway Growth Finance Corp. 8.00% Notes due 2027",
-    "lastsale": "$25.18",
-    "netchange": "0.0136",
-    "pctchange": "0.054%",
-    "volume": "488",
-    "marketCap": "941722482.00",
+    "lastsale": "$25.125",
+    "netchange": "-0.055",
+    "pctchange": "-0.218%",
+    "volume": "4541",
+    "marketCap": "939665503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -43304,11 +43262,11 @@
   {
     "symbol": "RXRX",
     "name": "Recursion Pharmaceuticals Inc. Class A Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "-0.59",
-    "pctchange": "-7.794%",
-    "volume": "12765349",
-    "marketCap": "2000753014.00",
+    "lastsale": "$6.95",
+    "netchange": "-0.03",
+    "pctchange": "-0.43%",
+    "volume": "9831476",
+    "marketCap": "1992153789.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43318,11 +43276,11 @@
   {
     "symbol": "RXST",
     "name": "RxSight Inc. Common Stock",
-    "lastsale": "$35.89",
-    "netchange": "-1.69",
-    "pctchange": "-4.497%",
-    "volume": "1036941",
-    "marketCap": "1446527249.00",
+    "lastsale": "$37.30",
+    "netchange": "1.41",
+    "pctchange": "3.929%",
+    "volume": "1080280",
+    "marketCap": "1503356545.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -43332,11 +43290,11 @@
   {
     "symbol": "RXT",
     "name": "Rackspace Technology Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.05",
-    "pctchange": "-1.961%",
-    "volume": "462156",
-    "marketCap": "568922213.00",
+    "lastsale": "$2.42",
+    "netchange": "-0.08",
+    "pctchange": "-3.20%",
+    "volume": "513672",
+    "marketCap": "550716702.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -43346,11 +43304,11 @@
   {
     "symbol": "RYAAY",
     "name": "Ryanair Holdings plc American Depositary Shares",
-    "lastsale": "$45.57",
-    "netchange": "-0.43",
-    "pctchange": "-0.935%",
-    "volume": "861863",
-    "marketCap": "25040592781.00",
+    "lastsale": "$45.45",
+    "netchange": "-0.12",
+    "pctchange": "-0.263%",
+    "volume": "1170889",
+    "marketCap": "24974653103.00",
     "country": "Ireland",
     "ipoyear": "1997",
     "industry": "Air Freight/Delivery Services",
@@ -43360,11 +43318,11 @@
   {
     "symbol": "RYTM",
     "name": "Rhythm Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$55.68",
-    "netchange": "-1.47",
-    "pctchange": "-2.572%",
-    "volume": "439999",
-    "marketCap": "3421929602.00",
+    "lastsale": "$55.24",
+    "netchange": "-0.44",
+    "pctchange": "-0.79%",
+    "volume": "519522",
+    "marketCap": "3394888492.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43374,11 +43332,11 @@
   {
     "symbol": "RZLT",
     "name": "Rezolute Inc. Common Stock (NV)",
-    "lastsale": "$4.64",
-    "netchange": "-0.30",
-    "pctchange": "-6.073%",
-    "volume": "512050",
-    "marketCap": "268855826.00",
+    "lastsale": "$4.59",
+    "netchange": "-0.05",
+    "pctchange": "-1.078%",
+    "volume": "535773",
+    "marketCap": "265958673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43388,11 +43346,11 @@
   {
     "symbol": "RZLV",
     "name": "Rezolve AI Limited Ordinary Shares",
-    "lastsale": "$2.07",
-    "netchange": "0.08",
-    "pctchange": "4.02%",
-    "volume": "19425323",
-    "marketCap": "356418332.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.08",
+    "pctchange": "-3.865%",
+    "volume": "8753433",
+    "marketCap": "342643710.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43402,11 +43360,11 @@
   {
     "symbol": "RZLVW",
     "name": "Rezolve AI Limited Warrants",
-    "lastsale": "$0.245",
-    "netchange": "0.0096",
-    "pctchange": "4.078%",
-    "volume": "379157",
-    "marketCap": "42184778.00",
+    "lastsale": "$0.21",
+    "netchange": "-0.035",
+    "pctchange": "-14.286%",
+    "volume": "167705",
+    "marketCap": "36158381.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43416,11 +43374,11 @@
   {
     "symbol": "SABR",
     "name": "Sabre Corporation Common Stock",
-    "lastsale": "$3.83",
-    "netchange": "-0.20",
-    "pctchange": "-4.963%",
-    "volume": "2863523",
-    "marketCap": "1477820770.00",
+    "lastsale": "$3.90",
+    "netchange": "0.07",
+    "pctchange": "1.828%",
+    "volume": "16288394",
+    "marketCap": "1504830549.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -43430,11 +43388,11 @@
   {
     "symbol": "SABS",
     "name": "SAB Biotherapeutics Inc. Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "0.02",
-    "pctchange": "0.519%",
-    "volume": "28485",
-    "marketCap": "35717290.00",
+    "lastsale": "$4.08",
+    "netchange": "0.21",
+    "pctchange": "5.426%",
+    "volume": "31140",
+    "marketCap": "37655438.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43444,11 +43402,11 @@
   {
     "symbol": "SABSW",
     "name": "SAB Biotherapeutics Inc. Warrant",
-    "lastsale": "$0.05",
-    "netchange": "-0.05",
-    "pctchange": "-50.00%",
-    "volume": "38082",
-    "marketCap": "461464.00",
+    "lastsale": "$0.051",
+    "netchange": "0.001",
+    "pctchange": "2.00%",
+    "volume": "3709",
+    "marketCap": "470693.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43458,11 +43416,11 @@
   {
     "symbol": "SAFT",
     "name": "Safety Insurance Group Inc. Common Stock",
-    "lastsale": "$83.52",
-    "netchange": "-1.09",
-    "pctchange": "-1.288%",
-    "volume": "38424",
-    "marketCap": "1239270345.00",
+    "lastsale": "$83.71",
+    "netchange": "0.19",
+    "pctchange": "0.227%",
+    "volume": "27364",
+    "marketCap": "1242089566.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Property-Casualty Insurers",
@@ -43472,11 +43430,11 @@
   {
     "symbol": "SAG",
     "name": "SAG Holdings Limited Ordinary Shares",
-    "lastsale": "$2.85",
-    "netchange": "0.22",
-    "pctchange": "8.365%",
-    "volume": "270548",
-    "marketCap": "28143750.00",
+    "lastsale": "$2.95",
+    "netchange": "0.10",
+    "pctchange": "3.509%",
+    "volume": "232769",
+    "marketCap": "29131250.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Motor Vehicles",
@@ -43486,11 +43444,11 @@
   {
     "symbol": "SAGE",
     "name": "Sage Therapeutics Inc. Common Stock",
-    "lastsale": "$5.67",
-    "netchange": "-0.22",
-    "pctchange": "-3.735%",
-    "volume": "1631833",
-    "marketCap": "346852401.00",
+    "lastsale": "$5.385",
+    "netchange": "-0.285",
+    "pctchange": "-5.026%",
+    "volume": "1742024",
+    "marketCap": "329418021.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43500,11 +43458,11 @@
   {
     "symbol": "SAIA",
     "name": "Saia Inc. Common Stock",
-    "lastsale": "$524.08",
-    "netchange": "2.61",
-    "pctchange": "0.501%",
-    "volume": "191919",
-    "marketCap": "13937946906.00",
+    "lastsale": "$528.65",
+    "netchange": "4.57",
+    "pctchange": "0.872%",
+    "volume": "253998",
+    "marketCap": "14059486399.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -43514,11 +43472,11 @@
   {
     "symbol": "SAIC",
     "name": "Science Applications International Corporation Common Stock",
-    "lastsale": "$113.51",
-    "netchange": "0.04",
-    "pctchange": "0.035%",
-    "volume": "549722",
-    "marketCap": "5548540881.00",
+    "lastsale": "$113.06",
+    "netchange": "-0.45",
+    "pctchange": "-0.396%",
+    "volume": "441289",
+    "marketCap": "5526544199.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -43528,11 +43486,11 @@
   {
     "symbol": "SAIH",
     "name": "SAIHEAT Limited Class A Ordinary Shares",
-    "lastsale": "$0.91",
-    "netchange": "0.03",
-    "pctchange": "3.409%",
-    "volume": "93876",
-    "marketCap": "13116102.00",
+    "lastsale": "$0.92",
+    "netchange": "0.01",
+    "pctchange": "1.099%",
+    "volume": "39861",
+    "marketCap": "13260235.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -43556,11 +43514,11 @@
   {
     "symbol": "SAMG",
     "name": "Silvercrest Asset Management Group Inc. Class A Common Stock",
-    "lastsale": "$19.03",
-    "netchange": "1.19",
-    "pctchange": "6.67%",
-    "volume": "84170",
-    "marketCap": "263845336.00",
+    "lastsale": "$18.48",
+    "netchange": "-0.35",
+    "pctchange": "-1.859%",
+    "volume": "24863",
+    "marketCap": "256219748.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -43570,11 +43528,11 @@
   {
     "symbol": "SANA",
     "name": "Sana Biotechnology Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.30",
-    "pctchange": "-12.821%",
-    "volume": "3631935",
-    "marketCap": "455468534.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.15",
+    "pctchange": "-7.353%",
+    "volume": "3363701",
+    "marketCap": "421978200.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43584,11 +43542,11 @@
   {
     "symbol": "SANG",
     "name": "Sangoma Technologies Corporation Common Shares",
-    "lastsale": "$6.51",
-    "netchange": "-0.18",
-    "pctchange": "-2.691%",
-    "volume": "825",
-    "marketCap": "216996964.00",
+    "lastsale": "$6.59",
+    "netchange": "0.08",
+    "pctchange": "1.229%",
+    "volume": "5630",
+    "marketCap": "219663594.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -43598,11 +43556,11 @@
   {
     "symbol": "SANM",
     "name": "Sanmina Corporation Common Stock",
-    "lastsale": "$80.96",
-    "netchange": "0.94",
-    "pctchange": "1.175%",
-    "volume": "428741",
-    "marketCap": "4365976553.00",
+    "lastsale": "$80.05",
+    "netchange": "-0.91",
+    "pctchange": "-1.124%",
+    "volume": "428011",
+    "marketCap": "4316902459.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -43612,11 +43570,11 @@
   {
     "symbol": "SANW",
     "name": "S&W Seed Company Common Stock (NV)",
-    "lastsale": "$4.9835",
-    "netchange": "-0.0765",
-    "pctchange": "-1.512%",
-    "volume": "10858",
-    "marketCap": "11384656.00",
+    "lastsale": "$4.96",
+    "netchange": "-0.0235",
+    "pctchange": "-0.472%",
+    "volume": "38292",
+    "marketCap": "11330971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -43626,11 +43584,11 @@
   {
     "symbol": "SASR",
     "name": "Sandy Spring Bancorp Inc. Common Stock",
-    "lastsale": "$36.85",
-    "netchange": "-0.47",
-    "pctchange": "-1.259%",
-    "volume": "310923",
-    "marketCap": "1663250324.00",
+    "lastsale": "$36.62",
+    "netchange": "-0.23",
+    "pctchange": "-0.624%",
+    "volume": "147674",
+    "marketCap": "1652869114.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43640,11 +43598,11 @@
   {
     "symbol": "SATL",
     "name": "Satellogic Inc. Class A Ordinary Shares",
-    "lastsale": "$3.49",
-    "netchange": "-0.49",
-    "pctchange": "-12.312%",
-    "volume": "1823083",
-    "marketCap": "315160908.00",
+    "lastsale": "$3.505",
+    "netchange": "0.015",
+    "pctchange": "0.43%",
+    "volume": "802941",
+    "marketCap": "316515467.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43654,11 +43612,11 @@
   {
     "symbol": "SATLW",
     "name": "Satellogic Inc. Warrant",
-    "lastsale": "$0.4652",
-    "netchange": "0.0152",
-    "pctchange": "3.378%",
-    "volume": "60708",
-    "marketCap": "42009414.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.0152",
+    "pctchange": "-3.267%",
+    "volume": "49342",
+    "marketCap": "40636793.00",
     "country": "Uruguay",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -43668,11 +43626,11 @@
   {
     "symbol": "SATS",
     "name": "EchoStar  Corporation Common Stock",
-    "lastsale": "$23.43",
-    "netchange": "-0.01",
-    "pctchange": "-0.043%",
-    "volume": "1258151",
-    "marketCap": "6369231162.00",
+    "lastsale": "$23.34",
+    "netchange": "-0.09",
+    "pctchange": "-0.384%",
+    "volume": "1358187",
+    "marketCap": "6344765486.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -43682,11 +43640,11 @@
   {
     "symbol": "SAVA",
     "name": "Cassava Sciences Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "-0.06",
-    "pctchange": "-2.105%",
-    "volume": "2562318",
-    "marketCap": "134228225.00",
+    "lastsale": "$2.75",
+    "netchange": "-0.04",
+    "pctchange": "-1.434%",
+    "volume": "2279540",
+    "marketCap": "132303806.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43696,11 +43654,11 @@
   {
     "symbol": "SBAC",
     "name": "SBA Communications Corporation Class A Common Stock",
-    "lastsale": "$216.05",
-    "netchange": "-0.16",
-    "pctchange": "-0.074%",
-    "volume": "730802",
-    "marketCap": "23230261187.00",
+    "lastsale": "$214.28",
+    "netchange": "-1.77",
+    "pctchange": "-0.819%",
+    "volume": "609570",
+    "marketCap": "23039946156.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Real Estate Investment Trusts",
@@ -43710,11 +43668,11 @@
   {
     "symbol": "SBC",
     "name": "SBC Medical Group Holdings Incorporated Common Stock",
-    "lastsale": "$5.625",
-    "netchange": "-0.145",
-    "pctchange": "-2.513%",
-    "volume": "180457",
-    "marketCap": "579492090.00",
+    "lastsale": "$5.79",
+    "netchange": "0.165",
+    "pctchange": "2.933%",
+    "volume": "113096",
+    "marketCap": "596490525.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Nursing Services",
@@ -43724,11 +43682,11 @@
   {
     "symbol": "SBCF",
     "name": "Seacoast Banking Corporation of Florida Common Stock",
-    "lastsale": "$29.10",
-    "netchange": "-0.55",
-    "pctchange": "-1.855%",
-    "volume": "324324",
-    "marketCap": "2486333129.00",
+    "lastsale": "$28.89",
+    "netchange": "-0.03",
+    "pctchange": "-0.104%",
+    "volume": "361412",
+    "marketCap": "2468390519.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43739,9 +43697,9 @@
     "symbol": "SBCWW",
     "name": "SBC Medical Group Holdings Incorporated Warrants",
     "lastsale": "$0.27",
-    "netchange": "0.03",
-    "pctchange": "12.50%",
-    "volume": "285",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "15452",
     "marketCap": "27815620.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -43752,11 +43710,11 @@
   {
     "symbol": "SBET",
     "name": "SharpLink Gaming Inc. Common Stock",
-    "lastsale": "$0.7086",
-    "netchange": "-0.1114",
-    "pctchange": "-13.585%",
-    "volume": "166703",
-    "marketCap": "2540579.00",
+    "lastsale": "$0.7452",
+    "netchange": "0.0366",
+    "pctchange": "5.165%",
+    "volume": "287824",
+    "marketCap": "2671803.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -43766,11 +43724,11 @@
   {
     "symbol": "SBFG",
     "name": "SB Financial Group Inc. Common Stock",
-    "lastsale": "$21.65",
-    "netchange": "-0.16",
-    "pctchange": "-0.734%",
-    "volume": "19549",
-    "marketCap": "144014176.00",
+    "lastsale": "$21.74",
+    "netchange": "0.09",
+    "pctchange": "0.416%",
+    "volume": "27247",
+    "marketCap": "144612850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -43780,11 +43738,11 @@
   {
     "symbol": "SBFM",
     "name": "Sunshine Biopharma Inc. Common Stock",
-    "lastsale": "$2.71",
-    "netchange": "-0.18",
-    "pctchange": "-6.228%",
-    "volume": "107018",
-    "marketCap": "5419079.00",
+    "lastsale": "$2.75",
+    "netchange": "0.04",
+    "pctchange": "1.476%",
+    "volume": "70227",
+    "marketCap": "5499065.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43794,11 +43752,11 @@
   {
     "symbol": "SBFMW",
     "name": "Sunshine Biopharma Inc. Warrant",
-    "lastsale": "$0.155",
-    "netchange": "-0.025",
-    "pctchange": "-13.889%",
-    "volume": "9750",
-    "marketCap": "309947.00",
+    "lastsale": "$0.2249",
+    "netchange": "0.0699",
+    "pctchange": "45.097%",
+    "volume": "275",
+    "marketCap": "449724.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43808,11 +43766,11 @@
   {
     "symbol": "SBGI",
     "name": "Sinclair Inc. Class A Common Stock",
-    "lastsale": "$17.36",
-    "netchange": "-0.47",
-    "pctchange": "-2.636%",
-    "volume": "225792",
-    "marketCap": "1153061616.00",
+    "lastsale": "$17.22",
+    "netchange": "-0.14",
+    "pctchange": "-0.806%",
+    "volume": "286176",
+    "marketCap": "1143762732.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Broadcasting",
@@ -43822,11 +43780,11 @@
   {
     "symbol": "SBLK",
     "name": "Star Bulk Carriers Corp. Common Shares",
-    "lastsale": "$15.45",
-    "netchange": "-0.06",
-    "pctchange": "-0.387%",
-    "volume": "2812229",
-    "marketCap": "1764390000.00",
+    "lastsale": "$15.15",
+    "netchange": "-0.30",
+    "pctchange": "-1.942%",
+    "volume": "2368266",
+    "marketCap": "1730130000.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -43836,11 +43794,11 @@
   {
     "symbol": "SBRA",
     "name": "Sabra Health Care REIT Inc. Common Stock",
-    "lastsale": "$17.37",
-    "netchange": "-0.31",
-    "pctchange": "-1.753%",
-    "volume": "1829823",
-    "marketCap": "4109512803.00",
+    "lastsale": "$17.50",
+    "netchange": "0.13",
+    "pctchange": "0.748%",
+    "volume": "2506500",
+    "marketCap": "4140269088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -43853,7 +43811,7 @@
     "lastsale": "$4.85",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "19406",
+    "volume": "10622",
     "marketCap": "253719287.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -43864,11 +43822,11 @@
   {
     "symbol": "SBUX",
     "name": "Starbucks Corporation Common Stock",
-    "lastsale": "$97.82",
-    "netchange": "-0.60",
-    "pctchange": "-0.61%",
-    "volume": "6370242",
-    "marketCap": "110908316000.00",
+    "lastsale": "$97.42",
+    "netchange": "-0.40",
+    "pctchange": "-0.409%",
+    "volume": "5910342",
+    "marketCap": "110454796000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Restaurants",
@@ -43878,11 +43836,11 @@
   {
     "symbol": "SCHL",
     "name": "Scholastic Corporation Common Stock",
-    "lastsale": "$25.57",
-    "netchange": "-0.58",
-    "pctchange": "-2.218%",
-    "volume": "182605",
-    "marketCap": "719473165.00",
+    "lastsale": "$25.58",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "162981",
+    "marketCap": "719754539.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Books",
@@ -43892,11 +43850,11 @@
   {
     "symbol": "SCKT",
     "name": "Socket Mobile Inc. Common Stock",
-    "lastsale": "$1.39",
-    "netchange": "-0.05",
-    "pctchange": "-3.472%",
-    "volume": "14480",
-    "marketCap": "10571325.00",
+    "lastsale": "$1.47",
+    "netchange": "0.08",
+    "pctchange": "5.755%",
+    "volume": "15338",
+    "marketCap": "11179747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -43906,11 +43864,11 @@
   {
     "symbol": "SCLX",
     "name": "Scilex Holding Company Common Stock",
-    "lastsale": "$0.5148",
-    "netchange": "-0.0752",
-    "pctchange": "-12.746%",
-    "volume": "2583572",
-    "marketCap": "98733760.00",
+    "lastsale": "$0.5075",
+    "netchange": "-0.0073",
+    "pctchange": "-1.418%",
+    "volume": "1195145",
+    "marketCap": "97333689.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43921,9 +43879,9 @@
     "symbol": "SCLXW",
     "name": "Scilex Holding Company Warrant",
     "lastsale": "$0.28",
-    "netchange": "0.05",
-    "pctchange": "21.739%",
-    "volume": "3061",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "193",
     "marketCap": "53701346.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -43934,11 +43892,11 @@
   {
     "symbol": "SCNI",
     "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares",
-    "lastsale": "$3.37",
-    "netchange": "-0.05",
-    "pctchange": "-1.462%",
-    "volume": "12552",
-    "marketCap": "2821735.00",
+    "lastsale": "$3.42",
+    "netchange": "0.05",
+    "pctchange": "1.484%",
+    "volume": "4816",
+    "marketCap": "2863600.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -43948,11 +43906,11 @@
   {
     "symbol": "SCNX",
     "name": "Scienture Holdings Inc. Common Stock",
-    "lastsale": "$7.82",
-    "netchange": "-0.25",
-    "pctchange": "-3.098%",
-    "volume": "3524",
-    "marketCap": "67070537.00",
+    "lastsale": "$7.47",
+    "netchange": "-0.35",
+    "pctchange": "-4.476%",
+    "volume": "9322",
+    "marketCap": "64068659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -43963,9 +43921,9 @@
     "symbol": "SCOR",
     "name": "comScore Inc. Common Stock",
     "lastsale": "$7.09",
-    "netchange": "-0.61",
-    "pctchange": "-7.922%",
-    "volume": "31204",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14543",
     "marketCap": "34674049.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -43976,11 +43934,11 @@
   {
     "symbol": "SCPH",
     "name": "scPharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "-0.09",
-    "pctchange": "-2.647%",
-    "volume": "384146",
-    "marketCap": "165632844.00",
+    "lastsale": "$3.19",
+    "netchange": "-0.12",
+    "pctchange": "-3.625%",
+    "volume": "414943",
+    "marketCap": "159628027.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -43990,11 +43948,11 @@
   {
     "symbol": "SCSC",
     "name": "ScanSource Inc. Common Stock",
-    "lastsale": "$52.56",
-    "netchange": "-0.55",
-    "pctchange": "-1.036%",
-    "volume": "147044",
-    "marketCap": "1261708424.00",
+    "lastsale": "$52.53",
+    "netchange": "-0.03",
+    "pctchange": "-0.057%",
+    "volume": "202916",
+    "marketCap": "1260988271.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -44004,11 +43962,11 @@
   {
     "symbol": "SCVL",
     "name": "Shoe Carnival Inc. Common Stock",
-    "lastsale": "$34.36",
-    "netchange": "-1.28",
-    "pctchange": "-3.591%",
-    "volume": "361043",
-    "marketCap": "933724925.00",
+    "lastsale": "$34.27",
+    "netchange": "-0.09",
+    "pctchange": "-0.262%",
+    "volume": "469298",
+    "marketCap": "931279197.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -44018,11 +43976,11 @@
   {
     "symbol": "SCWO",
     "name": "374Water Inc. Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "-0.0713",
-    "pctchange": "-7.495%",
-    "volume": "165196",
-    "marketCap": "117187883.00",
+    "lastsale": "$0.8561",
+    "netchange": "-0.0239",
+    "pctchange": "-2.716%",
+    "volume": "296644",
+    "marketCap": "114005167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -44032,11 +43990,11 @@
   {
     "symbol": "SCWX",
     "name": "SecureWorks Corp. Class A Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "0.04",
-    "pctchange": "0.473%",
-    "volume": "132869",
-    "marketCap": "754676660.00",
+    "lastsale": "$8.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.118%",
+    "volume": "82038",
+    "marketCap": "753787760.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -44046,11 +44004,11 @@
   {
     "symbol": "SCYX",
     "name": "SCYNEXIS Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.07",
-    "pctchange": "-5.932%",
-    "volume": "368344",
-    "marketCap": "42123380.00",
+    "lastsale": "$1.14",
+    "netchange": "0.03",
+    "pctchange": "2.703%",
+    "volume": "170573",
+    "marketCap": "43261850.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44060,11 +44018,11 @@
   {
     "symbol": "SDA",
     "name": "SunCar Technology Group Inc. Class A Ordinary Shares",
-    "lastsale": "$8.62",
-    "netchange": "-0.20",
-    "pctchange": "-2.268%",
-    "volume": "324653",
-    "marketCap": "773257600.00",
+    "lastsale": "$8.39",
+    "netchange": "-0.23",
+    "pctchange": "-2.668%",
+    "volume": "315866",
+    "marketCap": "752625437.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -44074,11 +44032,11 @@
   {
     "symbol": "SDAWW",
     "name": "SunCar Technology Group Inc. Warrant",
-    "lastsale": "$0.3774",
-    "netchange": "-0.0026",
-    "pctchange": "-0.684%",
-    "volume": "15123",
-    "marketCap": "33854689.00",
+    "lastsale": "$0.36",
+    "netchange": "-0.0174",
+    "pctchange": "-4.61%",
+    "volume": "134",
+    "marketCap": "32293821.00",
     "country": "Hong Kong",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -44088,11 +44046,11 @@
   {
     "symbol": "SDGR",
     "name": "Schrodinger Inc. Common Stock",
-    "lastsale": "$21.07",
-    "netchange": "-0.69",
-    "pctchange": "-3.171%",
-    "volume": "421501",
-    "marketCap": "1535134221.00",
+    "lastsale": "$20.83",
+    "netchange": "-0.24",
+    "pctchange": "-1.139%",
+    "volume": "457154",
+    "marketCap": "1517648117.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44102,11 +44060,11 @@
   {
     "symbol": "SDIG",
     "name": "Stronghold Digital Mining Inc. Class A Common Stock",
-    "lastsale": "$4.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.996%",
-    "volume": "1180831",
-    "marketCap": "85697655.00",
+    "lastsale": "$4.79",
+    "netchange": "-0.18",
+    "pctchange": "-3.622%",
+    "volume": "442737",
+    "marketCap": "82593917.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -44116,11 +44074,11 @@
   {
     "symbol": "SDOT",
     "name": "Sadot Group Inc. Common Stock",
-    "lastsale": "$3.87",
-    "netchange": "-0.04",
-    "pctchange": "-1.023%",
-    "volume": "55627",
-    "marketCap": "22223247.00",
+    "lastsale": "$3.96",
+    "netchange": "0.09",
+    "pctchange": "2.326%",
+    "volume": "51872",
+    "marketCap": "22740066.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Restaurants",
@@ -44130,11 +44088,11 @@
   {
     "symbol": "SDST",
     "name": "Stardust Power Inc. Common Stock",
-    "lastsale": "$5.485",
-    "netchange": "-0.525",
-    "pctchange": "-8.735%",
-    "volume": "32818",
-    "marketCap": "262929728.00",
+    "lastsale": "$5.33",
+    "netchange": "-0.155",
+    "pctchange": "-2.826%",
+    "volume": "12922",
+    "marketCap": "255499626.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -44144,10 +44102,10 @@
   {
     "symbol": "SDSTW",
     "name": "Stardust Power Inc. Warrant",
-    "lastsale": "$0.5625",
-    "netchange": "0.2325",
-    "pctchange": "70.455%",
-    "volume": "3617",
+    "lastsale": "$0.4275",
+    "netchange": "-0.135",
+    "pctchange": "-24.00%",
+    "volume": "6019",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -44158,11 +44116,11 @@
   {
     "symbol": "SEAT",
     "name": "Vivid Seats Inc. Class A Common Stock",
-    "lastsale": "$3.37",
-    "netchange": "-0.21",
-    "pctchange": "-5.866%",
-    "volume": "1351967",
-    "marketCap": "700101826.00",
+    "lastsale": "$3.49",
+    "netchange": "0.12",
+    "pctchange": "3.561%",
+    "volume": "1370974",
+    "marketCap": "725031268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -44172,11 +44130,11 @@
   {
     "symbol": "SEATW",
     "name": "Vivid Seats Inc. Warrant",
-    "lastsale": "$0.21",
-    "netchange": "-0.0375",
-    "pctchange": "-15.152%",
-    "volume": "7313",
-    "marketCap": "43626523.00",
+    "lastsale": "$0.1998",
+    "netchange": "-0.0102",
+    "pctchange": "-4.857%",
+    "volume": "6227",
+    "marketCap": "41507521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -44186,11 +44144,11 @@
   {
     "symbol": "SEDG",
     "name": "SolarEdge Technologies Inc. Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "-1.13",
-    "pctchange": "-7.842%",
-    "volume": "3650868",
-    "marketCap": "769577780.00",
+    "lastsale": "$13.35",
+    "netchange": "0.07",
+    "pctchange": "0.527%",
+    "volume": "2746493",
+    "marketCap": "773634289.00",
     "country": "Israel",
     "ipoyear": "2015",
     "industry": "Semiconductors",
@@ -44200,11 +44158,11 @@
   {
     "symbol": "SEED",
     "name": "Origin Agritech Limited Common Stock",
-    "lastsale": "$2.45",
-    "netchange": "-0.10",
-    "pctchange": "-3.922%",
-    "volume": "14278",
-    "marketCap": "15520745.00",
+    "lastsale": "$2.3223",
+    "netchange": "-0.1277",
+    "pctchange": "-5.212%",
+    "volume": "18581",
+    "marketCap": "14711766.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -44214,11 +44172,11 @@
   {
     "symbol": "SEER",
     "name": "Seer Inc. Class A Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.06",
-    "pctchange": "-2.381%",
-    "volume": "178327",
-    "marketCap": "145057738.00",
+    "lastsale": "$2.47",
+    "netchange": "0.01",
+    "pctchange": "0.407%",
+    "volume": "127720",
+    "marketCap": "145647403.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -44228,11 +44186,11 @@
   {
     "symbol": "SEIC",
     "name": "SEI Investments Company Common Stock",
-    "lastsale": "$86.58",
-    "netchange": "0.84",
-    "pctchange": "0.98%",
-    "volume": "1009898",
-    "marketCap": "11160910744.00",
+    "lastsale": "$85.83",
+    "netchange": "-0.75",
+    "pctchange": "-0.866%",
+    "volume": "841087",
+    "marketCap": "11064229258.00",
     "country": "United States",
     "ipoyear": "1981",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44242,11 +44200,11 @@
   {
     "symbol": "SELF",
     "name": "Global Self Storage Inc. Common Stock",
-    "lastsale": "$5.17",
-    "netchange": "-0.04",
-    "pctchange": "-0.768%",
-    "volume": "5657",
-    "marketCap": "58239745.00",
+    "lastsale": "$5.1968",
+    "netchange": "0.0268",
+    "pctchange": "0.518%",
+    "volume": "15181",
+    "marketCap": "58541645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44256,11 +44214,11 @@
   {
     "symbol": "SELX",
     "name": "Semilux International Ltd. Ordinary Shares",
-    "lastsale": "$1.53",
-    "netchange": "0.10",
-    "pctchange": "6.993%",
-    "volume": "1701",
-    "marketCap": "57265382.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.08",
+    "pctchange": "-5.229%",
+    "volume": "5403",
+    "marketCap": "54271113.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -44270,11 +44228,11 @@
   {
     "symbol": "SENEA",
     "name": "Seneca Foods Corp. Class A Common Stock",
-    "lastsale": "$74.56",
-    "netchange": "0.05",
-    "pctchange": "0.067%",
-    "volume": "18395",
-    "marketCap": "513780956.00",
+    "lastsale": "$80.57",
+    "netchange": "6.01",
+    "pctchange": "8.061%",
+    "volume": "35465",
+    "marketCap": "555194898.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -44287,7 +44245,7 @@
     "lastsale": "$73.70",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "517",
+    "volume": "214",
     "marketCap": "507854834.00",
     "country": "United States",
     "ipoyear": "",
@@ -44298,11 +44256,11 @@
   {
     "symbol": "SEPN",
     "name": "Septerna Inc. Common Stock",
-    "lastsale": "$22.57",
-    "netchange": "-2.06",
-    "pctchange": "-8.364%",
-    "volume": "188144",
-    "marketCap": "1002169887.00",
+    "lastsale": "$22.39",
+    "netchange": "-0.18",
+    "pctchange": "-0.798%",
+    "volume": "203065",
+    "marketCap": "994177393.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44312,11 +44270,11 @@
   {
     "symbol": "SERA",
     "name": "Sera Prognostics Inc. Class A Common Stock",
-    "lastsale": "$8.54",
-    "netchange": "-0.22",
-    "pctchange": "-2.511%",
-    "volume": "56140",
-    "marketCap": "288417150.00",
+    "lastsale": "$8.62",
+    "netchange": "0.08",
+    "pctchange": "0.937%",
+    "volume": "58189",
+    "marketCap": "291118950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -44326,11 +44284,11 @@
   {
     "symbol": "SERV",
     "name": "Serve Robotics Inc. Common Stock",
-    "lastsale": "$11.34",
-    "netchange": "-1.04",
-    "pctchange": "-8.401%",
-    "volume": "8563458",
-    "marketCap": "502341554.00",
+    "lastsale": "$13.08",
+    "netchange": "1.74",
+    "pctchange": "15.344%",
+    "volume": "8585012",
+    "marketCap": "579420417.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -44340,11 +44298,11 @@
   {
     "symbol": "SEVN",
     "name": "Seven Hills Realty Trust Common Stock",
-    "lastsale": "$13.63",
-    "netchange": "0.28",
-    "pctchange": "2.097%",
-    "volume": "51760",
-    "marketCap": "203125859.00",
+    "lastsale": "$13.54",
+    "netchange": "-0.09",
+    "pctchange": "-0.66%",
+    "volume": "52053",
+    "marketCap": "201784603.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -44354,11 +44312,11 @@
   {
     "symbol": "SEZL",
     "name": "Sezzle Inc. Common Stock",
-    "lastsale": "$315.87",
-    "netchange": "-4.19",
-    "pctchange": "-1.309%",
-    "volume": "84227",
-    "marketCap": "1771093830.00",
+    "lastsale": "$309.01",
+    "netchange": "-6.86",
+    "pctchange": "-2.172%",
+    "volume": "58962",
+    "marketCap": "1732629576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44368,11 +44326,11 @@
   {
     "symbol": "SFBC",
     "name": "Sound Financial Bancorp Inc. Common Stock",
-    "lastsale": "$54.43",
-    "netchange": "-0.07",
-    "pctchange": "-0.128%",
-    "volume": "783",
-    "marketCap": "139563691.00",
+    "lastsale": "$54.39",
+    "netchange": "-0.04",
+    "pctchange": "-0.073%",
+    "volume": "450",
+    "marketCap": "139461127.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -44382,11 +44340,11 @@
   {
     "symbol": "SFHG",
     "name": "Samfine Creation Holdings Group Limited Ordinary Share",
-    "lastsale": "$1.26",
-    "netchange": "-1.79",
-    "pctchange": "-58.689%",
-    "volume": "7340788",
-    "marketCap": "25200000.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.09",
+    "pctchange": "-7.143%",
+    "volume": "2440851",
+    "marketCap": "23400000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -44396,11 +44354,11 @@
   {
     "symbol": "SFIX",
     "name": "Stitch Fix Inc. Class A Common Stock",
-    "lastsale": "$4.65",
-    "netchange": "-1.99",
-    "pctchange": "-29.97%",
-    "volume": "17016429",
-    "marketCap": "589795942.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.73",
+    "pctchange": "-15.699%",
+    "volume": "12373035",
+    "marketCap": "497223733.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Catalog/Specialty Distribution",
@@ -44410,11 +44368,11 @@
   {
     "symbol": "SFM",
     "name": "Sprouts Farmers Market Inc. Common Stock",
-    "lastsale": "$149.51",
-    "netchange": "0.60",
-    "pctchange": "0.403%",
-    "volume": "1089411",
-    "marketCap": "14949698366.00",
+    "lastsale": "$147.79",
+    "netchange": "-1.72",
+    "pctchange": "-1.15%",
+    "volume": "798292",
+    "marketCap": "14777713340.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Food Chains",
@@ -44424,11 +44382,11 @@
   {
     "symbol": "SFNC",
     "name": "Simmons First National Corporation Class A Common Stock",
-    "lastsale": "$23.93",
-    "netchange": "-0.25",
-    "pctchange": "-1.034%",
-    "volume": "484181",
-    "marketCap": "3004969930.00",
+    "lastsale": "$23.77",
+    "netchange": "0.05",
+    "pctchange": "0.211%",
+    "volume": "466904",
+    "marketCap": "2984878197.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44438,11 +44396,11 @@
   {
     "symbol": "SFST",
     "name": "Southern First Bancshares Inc. Common Stock",
-    "lastsale": "$42.35",
-    "netchange": "-1.13",
-    "pctchange": "-2.599%",
-    "volume": "18816",
-    "marketCap": "345569520.00",
+    "lastsale": "$42.20",
+    "netchange": "-0.15",
+    "pctchange": "-0.354%",
+    "volume": "12854",
+    "marketCap": "344345543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44452,11 +44410,11 @@
   {
     "symbol": "SFWL",
     "name": "Shengfeng Development Limited Class A Ordinary Shares",
-    "lastsale": "$1.105",
-    "netchange": "-0.045",
-    "pctchange": "-3.913%",
-    "volume": "80858",
-    "marketCap": "91159752.00",
+    "lastsale": "$1.10",
+    "netchange": "-0.005",
+    "pctchange": "-0.452%",
+    "volume": "10776",
+    "marketCap": "90747264.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -44466,11 +44424,11 @@
   {
     "symbol": "SGA",
     "name": "Saga Communications Inc. Class A Common Stock (FL)",
-    "lastsale": "$12.33",
-    "netchange": "0.41",
-    "pctchange": "3.44%",
-    "volume": "8532",
-    "marketCap": "77204061.00",
+    "lastsale": "$12.73",
+    "netchange": "0.40",
+    "pctchange": "3.244%",
+    "volume": "27714",
+    "marketCap": "79708653.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -44480,11 +44438,11 @@
   {
     "symbol": "SGBX",
     "name": "Safe & Green Holdings Corp. Common Stock",
-    "lastsale": "$0.484",
-    "netchange": "-0.006",
-    "pctchange": "-1.224%",
-    "volume": "374104",
-    "marketCap": "2126078.00",
+    "lastsale": "$0.45",
+    "netchange": "-0.034",
+    "pctchange": "-7.025%",
+    "volume": "361577",
+    "marketCap": "1976725.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -44494,11 +44452,11 @@
   {
     "symbol": "SGC",
     "name": "Superior Group of Companies Inc. Common Stock",
-    "lastsale": "$16.73",
-    "netchange": "-0.49",
-    "pctchange": "-2.846%",
-    "volume": "42270",
-    "marketCap": "273388795.00",
+    "lastsale": "$16.66",
+    "netchange": "-0.07",
+    "pctchange": "-0.418%",
+    "volume": "26499",
+    "marketCap": "272244908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44508,11 +44466,11 @@
   {
     "symbol": "SGD",
     "name": "Safe and Green Development Corporation Common Stock",
-    "lastsale": "$2.31",
-    "netchange": "-0.125",
-    "pctchange": "-5.133%",
-    "volume": "24375",
-    "marketCap": "3434674.00",
+    "lastsale": "$2.26",
+    "netchange": "-0.05",
+    "pctchange": "-2.165%",
+    "volume": "14634",
+    "marketCap": "3360331.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -44522,11 +44480,11 @@
   {
     "symbol": "SGHT",
     "name": "Sight Sciences Inc. Common Stock",
-    "lastsale": "$3.72",
-    "netchange": "-0.18",
-    "pctchange": "-4.615%",
-    "volume": "146976",
-    "marketCap": "188807172.00",
+    "lastsale": "$3.58",
+    "netchange": "-0.14",
+    "pctchange": "-3.763%",
+    "volume": "206428",
+    "marketCap": "181701525.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -44537,9 +44495,9 @@
     "symbol": "SGLY",
     "name": "Singularity Future Technology Ltd. Common Stock",
     "lastsale": "$1.64",
-    "netchange": "0.02",
-    "pctchange": "1.235%",
-    "volume": "9587",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6465",
     "marketCap": "5745727.00",
     "country": "United States",
     "ipoyear": "2008",
@@ -44550,11 +44508,11 @@
   {
     "symbol": "SGMA",
     "name": "SigmaTron International Inc. Common Stock",
-    "lastsale": "$2.39",
-    "netchange": "-0.10",
-    "pctchange": "-4.016%",
-    "volume": "60371",
-    "marketCap": "14625098.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.25",
+    "pctchange": "-10.46%",
+    "volume": "257162",
+    "marketCap": "13095276.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Electrical Products",
@@ -44564,11 +44522,11 @@
   {
     "symbol": "SGML",
     "name": "Sigma Lithium Corporation Common Shares",
-    "lastsale": "$12.18",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "551710",
-    "marketCap": "1362055978.00",
+    "lastsale": "$11.95",
+    "netchange": "-0.23",
+    "pctchange": "-1.888%",
+    "volume": "649578",
+    "marketCap": "1336335709.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -44578,11 +44536,11 @@
   {
     "symbol": "SGMO",
     "name": "Sangamo Therapeutics Inc. Common Stock",
-    "lastsale": "$1.91",
-    "netchange": "-0.03",
-    "pctchange": "-1.546%",
-    "volume": "4478598",
-    "marketCap": "398515522.00",
+    "lastsale": "$2.05",
+    "netchange": "0.14",
+    "pctchange": "7.33%",
+    "volume": "7796880",
+    "marketCap": "427726084.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -44592,11 +44550,11 @@
   {
     "symbol": "SGMT",
     "name": "Sagimet Biosciences Inc. Series A Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "-0.17",
-    "pctchange": "-3.609%",
-    "volume": "293436",
-    "marketCap": "139263842.00",
+    "lastsale": "$4.39",
+    "netchange": "-0.15",
+    "pctchange": "-3.304%",
+    "volume": "397168",
+    "marketCap": "134662613.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44606,11 +44564,11 @@
   {
     "symbol": "SGRP",
     "name": "SPAR Group Inc. Common Stock",
-    "lastsale": "$2.01",
-    "netchange": "0.15",
-    "pctchange": "8.065%",
-    "volume": "487236",
-    "marketCap": "47133899.00",
+    "lastsale": "$1.95",
+    "netchange": "-0.06",
+    "pctchange": "-2.985%",
+    "volume": "59762",
+    "marketCap": "45726917.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -44620,11 +44578,11 @@
   {
     "symbol": "SGRY",
     "name": "Surgery Partners Inc. Common Stock",
-    "lastsale": "$20.25",
-    "netchange": "-0.75",
-    "pctchange": "-3.571%",
-    "volume": "1008488",
-    "marketCap": "2574048659.00",
+    "lastsale": "$20.36",
+    "netchange": "0.11",
+    "pctchange": "0.543%",
+    "volume": "2573112",
+    "marketCap": "2588031145.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hospital/Nursing Management",
@@ -44634,11 +44592,11 @@
   {
     "symbol": "SHBI",
     "name": "Shore Bancshares Inc Common Stock",
-    "lastsale": "$17.13",
-    "netchange": "-0.21",
-    "pctchange": "-1.211%",
-    "volume": "50699",
-    "marketCap": "570887604.00",
+    "lastsale": "$16.95",
+    "netchange": "-0.18",
+    "pctchange": "-1.051%",
+    "volume": "65732",
+    "marketCap": "564888785.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -44648,11 +44606,11 @@
   {
     "symbol": "SHC",
     "name": "Sotera Health Company Common Stock",
-    "lastsale": "$13.40",
-    "netchange": "0.14",
-    "pctchange": "1.056%",
-    "volume": "882146",
-    "marketCap": "3795402989.00",
+    "lastsale": "$13.15",
+    "netchange": "-0.25",
+    "pctchange": "-1.866%",
+    "volume": "811641",
+    "marketCap": "3724593231.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Misc Health and Biotechnology Services",
@@ -44662,11 +44620,11 @@
   {
     "symbol": "SHEN",
     "name": "Shenandoah Telecommunications Co Common Stock",
-    "lastsale": "$13.45",
-    "netchange": "-0.17",
-    "pctchange": "-1.248%",
-    "volume": "144296",
-    "marketCap": "734398864.00",
+    "lastsale": "$13.26",
+    "netchange": "-0.19",
+    "pctchange": "-1.413%",
+    "volume": "133725",
+    "marketCap": "724024456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -44676,11 +44634,11 @@
   {
     "symbol": "SHFS",
     "name": "SHF Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.344",
-    "netchange": "-0.027",
-    "pctchange": "-7.278%",
-    "volume": "437751",
-    "marketCap": "19151624.00",
+    "lastsale": "$0.34",
+    "netchange": "-0.004",
+    "pctchange": "-1.163%",
+    "volume": "113688",
+    "marketCap": "18928931.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44690,11 +44648,11 @@
   {
     "symbol": "SHFSW",
     "name": "SHF Holdings Inc. Warrants",
-    "lastsale": "$0.0369",
-    "netchange": "0.0115",
-    "pctchange": "45.276%",
-    "volume": "8144",
-    "marketCap": "2054346.00",
+    "lastsale": "$0.0281",
+    "netchange": "-0.0088",
+    "pctchange": "-23.848%",
+    "volume": "7351",
+    "marketCap": "1564420.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -44704,11 +44662,11 @@
   {
     "symbol": "SHIM",
     "name": "Shimmick Corporation Common Stock",
-    "lastsale": "$2.85",
-    "netchange": "0.04",
-    "pctchange": "1.423%",
-    "volume": "46975",
-    "marketCap": "96321228.00",
+    "lastsale": "$2.72",
+    "netchange": "-0.13",
+    "pctchange": "-4.561%",
+    "volume": "70548",
+    "marketCap": "91927628.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Military/Government/Technical",
@@ -44718,11 +44676,11 @@
   {
     "symbol": "SHIP",
     "name": "Seanergy Maritime Holdings Corp. Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "-0.22",
-    "pctchange": "-2.918%",
-    "volume": "210166",
-    "marketCap": "150879284.00",
+    "lastsale": "$7.31",
+    "netchange": "-0.01",
+    "pctchange": "-0.137%",
+    "volume": "170880",
+    "marketCap": "150673164.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -44733,9 +44691,9 @@
     "symbol": "SHLS",
     "name": "Shoals Technologies Group Inc. Class A Common Stock",
     "lastsale": "$4.41",
-    "netchange": "-0.16",
-    "pctchange": "-3.501%",
-    "volume": "2999323",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2980856",
     "marketCap": "735143132.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -44746,11 +44704,11 @@
   {
     "symbol": "SHLT",
     "name": "SHL Telemedicine Ltd American Depositary Shares",
-    "lastsale": "$3.18",
-    "netchange": "-0.24",
-    "pctchange": "-7.018%",
-    "volume": "72227",
-    "marketCap": "52128958.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.18",
+    "pctchange": "-5.66%",
+    "volume": "33060",
+    "marketCap": "49178262.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -44760,11 +44718,11 @@
   {
     "symbol": "SHMD",
     "name": "SCHMID Group N.V. Class A Ordinary Shares",
-    "lastsale": "$3.25",
-    "netchange": "-0.05",
-    "pctchange": "-1.515%",
-    "volume": "73413",
-    "marketCap": "139668302.00",
+    "lastsale": "$3.23",
+    "netchange": "-0.02",
+    "pctchange": "-0.615%",
+    "volume": "60767",
+    "marketCap": "138808804.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44774,11 +44732,11 @@
   {
     "symbol": "SHMDW",
     "name": "SCHMID Group N.V. Warrants",
-    "lastsale": "$0.3225",
-    "netchange": "0.015",
-    "pctchange": "4.878%",
-    "volume": "54562",
-    "marketCap": "13859393.00",
+    "lastsale": "$0.37",
+    "netchange": "0.0475",
+    "pctchange": "14.729%",
+    "volume": "42732",
+    "marketCap": "15900699.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -44788,11 +44746,11 @@
   {
     "symbol": "SHOO",
     "name": "Steven Madden Ltd. Common Stock",
-    "lastsale": "$43.73",
-    "netchange": "-0.28",
-    "pctchange": "-0.636%",
-    "volume": "470681",
-    "marketCap": "3156913480.00",
+    "lastsale": "$43.67",
+    "netchange": "0.15",
+    "pctchange": "0.345%",
+    "volume": "513196",
+    "marketCap": "3152582018.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -44802,11 +44760,11 @@
   {
     "symbol": "SHOT",
     "name": "Safety Shot Inc. Common Stock",
-    "lastsale": "$0.827",
-    "netchange": "-0.0184",
-    "pctchange": "-2.176%",
-    "volume": "3950059",
-    "marketCap": "50561421.00",
+    "lastsale": "$0.825",
+    "netchange": "-0.002",
+    "pctchange": "-0.242%",
+    "volume": "1076188",
+    "marketCap": "50439145.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44816,11 +44774,11 @@
   {
     "symbol": "SHOTW",
     "name": "Safety Shot Inc. Warrant",
-    "lastsale": "$0.25",
-    "netchange": "0.1105",
-    "pctchange": "79.211%",
-    "volume": "29068",
-    "marketCap": "15284589.00",
+    "lastsale": "$0.218",
+    "netchange": "-0.032",
+    "pctchange": "-12.80%",
+    "volume": "3271",
+    "marketCap": "13328162.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Package Goods/Cosmetics",
@@ -44830,11 +44788,11 @@
   {
     "symbol": "SHPH",
     "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock",
-    "lastsale": "$0.70",
-    "netchange": "-0.0411",
-    "pctchange": "-5.546%",
-    "volume": "39659",
-    "marketCap": "2565443.00",
+    "lastsale": "$0.6847",
+    "netchange": "-0.0153",
+    "pctchange": "-2.186%",
+    "volume": "67706",
+    "marketCap": "2509370.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44844,11 +44802,11 @@
   {
     "symbol": "SHYF",
     "name": "The Shyft Group Inc. Common Stock",
-    "lastsale": "$12.85",
-    "netchange": "0.02",
-    "pctchange": "0.156%",
-    "volume": "186066",
-    "marketCap": "443253734.00",
+    "lastsale": "$12.72",
+    "netchange": "-0.13",
+    "pctchange": "-1.012%",
+    "volume": "123480",
+    "marketCap": "438769455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -44858,11 +44816,11 @@
   {
     "symbol": "SIBN",
     "name": "SI-BONE Inc. Common Stock",
-    "lastsale": "$13.61",
-    "netchange": "-0.22",
-    "pctchange": "-1.591%",
-    "volume": "210443",
-    "marketCap": "570778616.00",
+    "lastsale": "$13.42",
+    "netchange": "-0.19",
+    "pctchange": "-1.396%",
+    "volume": "181190",
+    "marketCap": "562810362.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -44872,11 +44830,11 @@
   {
     "symbol": "SIDU",
     "name": "Sidus Space Inc. Class A Common Stock",
-    "lastsale": "$1.31",
-    "netchange": "-0.04",
-    "pctchange": "-2.963%",
-    "volume": "399344",
-    "marketCap": "5477561.00",
+    "lastsale": "$1.43",
+    "netchange": "0.12",
+    "pctchange": "9.16%",
+    "volume": "975924",
+    "marketCap": "5979322.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -44886,11 +44844,11 @@
   {
     "symbol": "SIEB",
     "name": "Siebert Financial Corp. Common Stock",
-    "lastsale": "$3.09",
-    "netchange": "0.02",
-    "pctchange": "0.651%",
-    "volume": "19289",
-    "marketCap": "123973692.00",
+    "lastsale": "$3.20",
+    "netchange": "0.11",
+    "pctchange": "3.56%",
+    "volume": "24242",
+    "marketCap": "128386995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -44900,11 +44858,11 @@
   {
     "symbol": "SIFY",
     "name": "Sify Technologies Limited American Depositary Shares",
-    "lastsale": "$3.08",
-    "netchange": "-0.23",
-    "pctchange": "-6.949%",
-    "volume": "116153",
-    "marketCap": "222443464.00",
+    "lastsale": "$3.22",
+    "netchange": "0.14",
+    "pctchange": "4.545%",
+    "volume": "30437",
+    "marketCap": "232554531.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -44914,11 +44872,11 @@
   {
     "symbol": "SIGA",
     "name": "SIGA Technologies Inc. Common Stock",
-    "lastsale": "$6.15",
-    "netchange": "-0.17",
-    "pctchange": "-2.69%",
-    "volume": "508204",
-    "marketCap": "439138714.00",
+    "lastsale": "$6.18",
+    "netchange": "0.03",
+    "pctchange": "0.488%",
+    "volume": "427854",
+    "marketCap": "441280854.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -44928,11 +44886,11 @@
   {
     "symbol": "SIGI",
     "name": "Selective Insurance Group Inc. Common Stock",
-    "lastsale": "$96.51",
-    "netchange": "0.37",
-    "pctchange": "0.385%",
-    "volume": "148305",
-    "marketCap": "5867230581.00",
+    "lastsale": "$96.73",
+    "netchange": "0.22",
+    "pctchange": "0.228%",
+    "volume": "225713",
+    "marketCap": "5880605264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44942,11 +44900,11 @@
   {
     "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": "$18.56",
-    "netchange": "-0.29",
-    "pctchange": "-1.538%",
-    "volume": "8708",
-    "marketCap": "1128336956.00",
+    "lastsale": "$18.35",
+    "netchange": "-0.21",
+    "pctchange": "-1.131%",
+    "volume": "11118",
+    "marketCap": "1115570212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -44956,11 +44914,11 @@
   {
     "symbol": "SILC",
     "name": "Silicom Ltd Ordinary Shares",
-    "lastsale": "$15.00",
-    "netchange": "0.83",
-    "pctchange": "5.857%",
-    "volume": "45342",
-    "marketCap": "96082845.00",
+    "lastsale": "$15.09",
+    "netchange": "0.09",
+    "pctchange": "0.60%",
+    "volume": "19377",
+    "marketCap": "96659342.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -44970,11 +44928,11 @@
   {
     "symbol": "SILO",
     "name": "Silo Pharma Inc. Common Stock",
-    "lastsale": "$0.922",
-    "netchange": "-0.0276",
-    "pctchange": "-2.906%",
-    "volume": "89721",
-    "marketCap": "4134668.00",
+    "lastsale": "$0.8351",
+    "netchange": "-0.0869",
+    "pctchange": "-9.425%",
+    "volume": "174494",
+    "marketCap": "3744969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -44985,9 +44943,9 @@
     "symbol": "SIMA",
     "name": "SIM Acquisition Corp. I Class A Ordinary Shares",
     "lastsale": "$10.04",
-    "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "331038",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30216",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -44998,10 +44956,10 @@
   {
     "symbol": "SIMAU",
     "name": "SIM Acquisition Corp. I Unit",
-    "lastsale": "$10.06",
+    "lastsale": "$10.07",
     "netchange": "0.01",
-    "pctchange": "0.10%",
-    "volume": "600",
+    "pctchange": "0.099%",
+    "volume": "685",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -45012,10 +44970,10 @@
   {
     "symbol": "SIMAW",
     "name": "SIM Acquisition Corp. I Warrant",
-    "lastsale": "$0.11",
-    "netchange": "0.0274",
-    "pctchange": "33.172%",
-    "volume": "2456",
+    "lastsale": "$0.0864",
+    "netchange": "-0.0236",
+    "pctchange": "-21.455%",
+    "volume": "487",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -45026,11 +44984,11 @@
   {
     "symbol": "SIMO",
     "name": "Silicon Motion Technology Corporation American Depositary Shares",
-    "lastsale": "$56.27",
-    "netchange": "0.12",
-    "pctchange": "0.214%",
-    "volume": "171580",
-    "marketCap": "1895264757.00",
+    "lastsale": "$59.32",
+    "netchange": "3.05",
+    "pctchange": "5.42%",
+    "volume": "316027",
+    "marketCap": "1997993698.00",
     "country": "Taiwan",
     "ipoyear": "2005",
     "industry": "Semiconductors",
@@ -45040,11 +44998,11 @@
   {
     "symbol": "SINT",
     "name": "SiNtx Technologies Inc. Common Stock",
-    "lastsale": "$3.25",
-    "netchange": "0.03",
-    "pctchange": "0.932%",
-    "volume": "37938",
-    "marketCap": "4364272.00",
+    "lastsale": "$3.10",
+    "netchange": "-0.15",
+    "pctchange": "-4.615%",
+    "volume": "62400",
+    "marketCap": "4162844.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -45054,11 +45012,11 @@
   {
     "symbol": "SIRI",
     "name": "SiriusXM Holdings Inc. Common Stock",
-    "lastsale": "$24.81",
-    "netchange": "-0.705",
-    "pctchange": "-2.763%",
-    "volume": "3718820",
-    "marketCap": "8415603233.00",
+    "lastsale": "$24.11",
+    "netchange": "-0.70",
+    "pctchange": "-2.821%",
+    "volume": "5552125",
+    "marketCap": "8178161787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -45068,11 +45026,11 @@
   {
     "symbol": "SISI",
     "name": "Shineco Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.26",
-    "pctchange": "-11.304%",
-    "volume": "135964",
-    "marketCap": "3537860.00",
+    "lastsale": "$2.14",
+    "netchange": "0.10",
+    "pctchange": "4.902%",
+    "volume": "67212",
+    "marketCap": "3711284.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45082,11 +45040,11 @@
   {
     "symbol": "SITM",
     "name": "SiTime Corporation Common Stock",
-    "lastsale": "$257.62",
-    "netchange": "-3.41",
-    "pctchange": "-1.306%",
-    "volume": "231720",
-    "marketCap": "6018517152.00",
+    "lastsale": "$252.61",
+    "netchange": "-5.01",
+    "pctchange": "-1.945%",
+    "volume": "285581",
+    "marketCap": "5901473557.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Semiconductors",
@@ -45096,11 +45054,11 @@
   {
     "symbol": "SJ",
     "name": "Scienjoy Holding Corporation Class A Ordinary Shares ",
-    "lastsale": "$0.9999",
-    "netchange": "-0.0001",
-    "pctchange": "-0.01%",
-    "volume": "87518",
-    "marketCap": "41437882.00",
+    "lastsale": "$0.94",
+    "netchange": "-0.0599",
+    "pctchange": "-5.991%",
+    "volume": "35075",
+    "marketCap": "38955504.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -45110,11 +45068,11 @@
   {
     "symbol": "SJW",
     "name": "SJW Group Common Stock",
-    "lastsale": "$53.55",
-    "netchange": "0.34",
-    "pctchange": "0.639%",
-    "volume": "200928",
-    "marketCap": "1780726853.00",
+    "lastsale": "$54.33",
+    "netchange": "0.78",
+    "pctchange": "1.457%",
+    "volume": "162107",
+    "marketCap": "1806664611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -45124,10 +45082,10 @@
   {
     "symbol": "SKGR",
     "name": "SK Growth Opportunities Corporation Class A Common Stock",
-    "lastsale": "$11.62",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "41388",
+    "lastsale": "$11.63",
+    "netchange": "0.01",
+    "pctchange": "0.086%",
+    "volume": "4125",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -45138,10 +45096,10 @@
   {
     "symbol": "SKGRW",
     "name": "SK Growth Opportunities Corporation Warrant",
-    "lastsale": "$0.5201",
-    "netchange": "-0.0199",
-    "pctchange": "-3.685%",
-    "volume": "3481",
+    "lastsale": "$0.54",
+    "netchange": "0.0199",
+    "pctchange": "3.826%",
+    "volume": "9999",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -45152,11 +45110,11 @@
   {
     "symbol": "SKIN",
     "name": "The Beauty Health Company Class A Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "0.01",
-    "pctchange": "0.667%",
-    "volume": "431515",
-    "marketCap": "187424459.00",
+    "lastsale": "$1.58",
+    "netchange": "0.07",
+    "pctchange": "4.636%",
+    "volume": "550992",
+    "marketCap": "196113010.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -45166,11 +45124,11 @@
   {
     "symbol": "SKK",
     "name": "SKK Holdings Limited Common Stock",
-    "lastsale": "$1.00",
-    "netchange": "-0.02",
-    "pctchange": "-1.961%",
-    "volume": "237426",
-    "marketCap": "15625000.00",
+    "lastsale": "$0.99",
+    "netchange": "-0.01",
+    "pctchange": "-1.00%",
+    "volume": "225632",
+    "marketCap": "15468750.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -45180,11 +45138,11 @@
   {
     "symbol": "SKWD",
     "name": "Skyward Specialty Insurance Group Inc. Common Stock",
-    "lastsale": "$51.73",
-    "netchange": "0.59",
-    "pctchange": "1.154%",
-    "volume": "224965",
-    "marketCap": "2074369431.00",
+    "lastsale": "$52.15",
+    "netchange": "0.42",
+    "pctchange": "0.812%",
+    "volume": "139359",
+    "marketCap": "2091211402.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -45194,11 +45152,11 @@
   {
     "symbol": "SKYE",
     "name": "Skye Bioscience Inc. Common Stock",
-    "lastsale": "$3.35",
-    "netchange": "-0.27",
-    "pctchange": "-7.459%",
-    "volume": "159024",
-    "marketCap": "101633272.00",
+    "lastsale": "$3.38",
+    "netchange": "0.03",
+    "pctchange": "0.896%",
+    "volume": "122642",
+    "marketCap": "102543420.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45208,11 +45166,11 @@
   {
     "symbol": "SKYQ",
     "name": "Sky Quarry Inc. Common Stock",
-    "lastsale": "$0.9614",
-    "netchange": "-0.0119",
-    "pctchange": "-1.223%",
-    "volume": "177134",
-    "marketCap": "18074898.00",
+    "lastsale": "$0.942",
+    "netchange": "-0.0194",
+    "pctchange": "-2.018%",
+    "volume": "83719",
+    "marketCap": "17710166.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Environmental Services",
@@ -45222,11 +45180,11 @@
   {
     "symbol": "SKYT",
     "name": "SkyWater Technology Inc. Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "0.08",
-    "pctchange": "0.87%",
-    "volume": "427196",
-    "marketCap": "442247661.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.12",
+    "pctchange": "-1.293%",
+    "volume": "382585",
+    "marketCap": "436528942.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -45236,11 +45194,11 @@
   {
     "symbol": "SKYW",
     "name": "SkyWest Inc. Common Stock",
-    "lastsale": "$107.24",
-    "netchange": "-2.27",
-    "pctchange": "-2.073%",
-    "volume": "263322",
-    "marketCap": "4324754452.00",
+    "lastsale": "$106.60",
+    "netchange": "-0.64",
+    "pctchange": "-0.597%",
+    "volume": "247045",
+    "marketCap": "4298944653.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Air Freight/Delivery Services",
@@ -45250,11 +45208,11 @@
   {
     "symbol": "SKYX",
     "name": "SKYX Platforms Corp. Common Stock",
-    "lastsale": "$1.02",
-    "netchange": "-0.05",
-    "pctchange": "-4.673%",
-    "volume": "141326",
-    "marketCap": "104551728.00",
+    "lastsale": "$1.09",
+    "netchange": "0.07",
+    "pctchange": "6.863%",
+    "volume": "607110",
+    "marketCap": "111726846.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Building Products",
@@ -45264,11 +45222,11 @@
   {
     "symbol": "SLAB",
     "name": "Silicon Laboratories Inc. Common Stock",
-    "lastsale": "$128.63",
-    "netchange": "-0.50",
-    "pctchange": "-0.387%",
-    "volume": "265506",
-    "marketCap": "4173790999.00",
+    "lastsale": "$128.20",
+    "netchange": "-0.43",
+    "pctchange": "-0.334%",
+    "volume": "358809",
+    "marketCap": "4159838343.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Semiconductors",
@@ -45278,11 +45236,11 @@
   {
     "symbol": "SLDB",
     "name": "Solid Biosciences Inc. Common Stock",
-    "lastsale": "$4.68",
-    "netchange": "-0.33",
-    "pctchange": "-6.587%",
-    "volume": "228097",
-    "marketCap": "186987561.00",
+    "lastsale": "$4.91",
+    "netchange": "0.23",
+    "pctchange": "4.915%",
+    "volume": "465509",
+    "marketCap": "196177120.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45292,11 +45250,11 @@
   {
     "symbol": "SLDP",
     "name": "Solid Power Inc. Class A Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.02",
-    "pctchange": "-1.754%",
-    "volume": "947848",
-    "marketCap": "202034189.00",
+    "lastsale": "$1.09",
+    "netchange": "-0.03",
+    "pctchange": "-2.679%",
+    "volume": "1248749",
+    "marketCap": "196622559.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45306,11 +45264,11 @@
   {
     "symbol": "SLDPW",
     "name": "Solid Power Inc. Warrant",
-    "lastsale": "$0.105",
-    "netchange": "-0.0125",
-    "pctchange": "-10.638%",
-    "volume": "118683",
-    "marketCap": "18940705.00",
+    "lastsale": "$0.10",
+    "netchange": "-0.005",
+    "pctchange": "-4.762%",
+    "volume": "11580",
+    "marketCap": "18038767.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -45320,11 +45278,11 @@
   {
     "symbol": "SLE",
     "name": "Super League Enterprise Inc. Common Stock",
-    "lastsale": "$0.5936",
-    "netchange": "0.0036",
-    "pctchange": "0.61%",
-    "volume": "62531",
-    "marketCap": "7688664.00",
+    "lastsale": "$0.5688",
+    "netchange": "-0.0248",
+    "pctchange": "-4.178%",
+    "volume": "68420",
+    "marketCap": "7367439.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -45334,11 +45292,11 @@
   {
     "symbol": "SLGL",
     "name": "Sol-Gel Technologies Ltd. Ordinary Shares",
-    "lastsale": "$0.4999",
-    "netchange": "-0.011",
-    "pctchange": "-2.153%",
-    "volume": "24334",
-    "marketCap": "13926024.00",
+    "lastsale": "$0.4795",
+    "netchange": "-0.0204",
+    "pctchange": "-4.081%",
+    "volume": "34712",
+    "marketCap": "13357729.00",
     "country": "Israel",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45348,11 +45306,11 @@
   {
     "symbol": "SLM",
     "name": "SLM Corporation Common Stock",
-    "lastsale": "$27.23",
-    "netchange": "0.75",
-    "pctchange": "2.832%",
-    "volume": "2574621",
-    "marketCap": "5781758616.00",
+    "lastsale": "$27.18",
+    "netchange": "-0.05",
+    "pctchange": "-0.184%",
+    "volume": "2562740",
+    "marketCap": "5771142093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45362,11 +45320,11 @@
   {
     "symbol": "SLMBP",
     "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B",
-    "lastsale": "$74.06",
-    "netchange": "-0.015",
-    "pctchange": "-0.02%",
-    "volume": "2151",
-    "marketCap": "15725194386.00",
+    "lastsale": "$74.00",
+    "netchange": "-0.06",
+    "pctchange": "-0.081%",
+    "volume": "4911",
+    "marketCap": "15712454558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45376,11 +45334,11 @@
   {
     "symbol": "SLN",
     "name": "Silence Therapeutics Plc American Depository Share",
-    "lastsale": "$6.60",
-    "netchange": "0.15",
-    "pctchange": "2.326%",
-    "volume": "651600",
-    "marketCap": "308880000.00",
+    "lastsale": "$6.45",
+    "netchange": "-0.15",
+    "pctchange": "-2.273%",
+    "volume": "281372",
+    "marketCap": "301860000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45390,11 +45348,11 @@
   {
     "symbol": "SLNG",
     "name": "Stabilis Solutions Inc. Common Stock",
-    "lastsale": "$5.92",
-    "netchange": "-0.06",
-    "pctchange": "-1.003%",
-    "volume": "10167",
-    "marketCap": "110023283.00",
+    "lastsale": "$6.00",
+    "netchange": "0.08",
+    "pctchange": "1.351%",
+    "volume": "10234",
+    "marketCap": "111510084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -45404,11 +45362,11 @@
   {
     "symbol": "SLNH",
     "name": "Soluna Holdings Inc. Common Stock",
-    "lastsale": "$2.95",
-    "netchange": "-0.25",
-    "pctchange": "-7.813%",
-    "volume": "190175",
-    "marketCap": "24699733.00",
+    "lastsale": "$2.68",
+    "netchange": "-0.27",
+    "pctchange": "-9.153%",
+    "volume": "479132",
+    "marketCap": "22439080.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45418,11 +45376,11 @@
   {
     "symbol": "SLNHP",
     "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ",
-    "lastsale": "$9.2323",
-    "netchange": "-0.4777",
-    "pctchange": "-4.92%",
-    "volume": "13087",
-    "marketCap": "77300118.00",
+    "lastsale": "$8.83",
+    "netchange": "-0.4023",
+    "pctchange": "-4.358%",
+    "volume": "20673",
+    "marketCap": "73931745.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45432,11 +45390,11 @@
   {
     "symbol": "SLNO",
     "name": "Soleno Therapeutics Inc. Common Stock",
-    "lastsale": "$46.28",
-    "netchange": "-0.89",
-    "pctchange": "-1.887%",
-    "volume": "589203",
-    "marketCap": "1995474753.00",
+    "lastsale": "$46.71",
+    "netchange": "0.43",
+    "pctchange": "0.929%",
+    "volume": "706851",
+    "marketCap": "2014015249.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45446,11 +45404,11 @@
   {
     "symbol": "SLP",
     "name": "Simulations Plus Inc. Common Stock",
-    "lastsale": "$31.92",
-    "netchange": "1.295",
-    "pctchange": "4.229%",
-    "volume": "516116",
-    "marketCap": "640544513.00",
+    "lastsale": "$30.93",
+    "netchange": "-0.99",
+    "pctchange": "-3.102%",
+    "volume": "175661",
+    "marketCap": "620678001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -45460,11 +45418,11 @@
   {
     "symbol": "SLRC",
     "name": "SLR Investment Corp. Common Stock",
-    "lastsale": "$16.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "193250",
-    "marketCap": "913790120.00",
+    "lastsale": "$16.45",
+    "netchange": "0.11",
+    "pctchange": "0.673%",
+    "volume": "224016",
+    "marketCap": "897423729.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance/Investors Services",
@@ -45474,11 +45432,11 @@
   {
     "symbol": "SLRN",
     "name": "ACELYRIN INC. Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "0.13",
-    "pctchange": "3.812%",
-    "volume": "1469021",
-    "marketCap": "355152514.00",
+    "lastsale": "$3.23",
+    "netchange": "-0.31",
+    "pctchange": "-8.757%",
+    "volume": "785908",
+    "marketCap": "324051588.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45488,11 +45446,11 @@
   {
     "symbol": "SLRX",
     "name": "Salarius Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.44",
-    "netchange": "-0.14",
-    "pctchange": "-8.861%",
-    "volume": "60075",
-    "marketCap": "2075266.00",
+    "lastsale": "$1.4699",
+    "netchange": "0.0299",
+    "pctchange": "2.076%",
+    "volume": "44130",
+    "marketCap": "2118357.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45502,11 +45460,11 @@
   {
     "symbol": "SLS",
     "name": "SELLAS Life Sciences Group Inc. Common Stock",
-    "lastsale": "$0.8606",
-    "netchange": "-0.0349",
-    "pctchange": "-3.897%",
-    "volume": "1919937",
-    "marketCap": "60570731.00",
+    "lastsale": "$0.8721",
+    "netchange": "0.0115",
+    "pctchange": "1.336%",
+    "volume": "1612928",
+    "marketCap": "61380124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45516,11 +45474,11 @@
   {
     "symbol": "SLXN",
     "name": "Silexion Therapeutics Corp Ordinary Shares",
-    "lastsale": "$3.34",
-    "netchange": "-0.14",
-    "pctchange": "-4.023%",
-    "volume": "251295",
-    "marketCap": "5354321.00",
+    "lastsale": "$3.52",
+    "netchange": "0.18",
+    "pctchange": "5.389%",
+    "volume": "387040",
+    "marketCap": "5642877.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45530,11 +45488,11 @@
   {
     "symbol": "SLXNW",
     "name": "Silexion Therapeutics Corp Warrant",
-    "lastsale": "$0.0178",
-    "netchange": "-0.0172",
-    "pctchange": "-49.143%",
-    "volume": "115517",
-    "marketCap": "28535.00",
+    "lastsale": "$0.0172",
+    "netchange": "-0.0007",
+    "pctchange": "-3.911%",
+    "volume": "13150",
+    "marketCap": "27573.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -45544,11 +45502,11 @@
   {
     "symbol": "SMBC",
     "name": "Southern Missouri Bancorp Inc. Common Stock",
-    "lastsale": "$64.57",
-    "netchange": "-0.60",
-    "pctchange": "-0.921%",
-    "volume": "20320",
-    "marketCap": "728166673.00",
+    "lastsale": "$63.44",
+    "netchange": "-1.13",
+    "pctchange": "-1.75%",
+    "volume": "16832",
+    "marketCap": "715423474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -45558,11 +45516,11 @@
   {
     "symbol": "SMCI",
     "name": "Super Micro Computer Inc. Common Stock",
-    "lastsale": "$37.93",
-    "netchange": "-0.36",
-    "pctchange": "-0.94%",
-    "volume": "39151392",
-    "marketCap": "22210490691.00",
+    "lastsale": "$36.45",
+    "netchange": "-1.48",
+    "pctchange": "-3.902%",
+    "volume": "61486293",
+    "marketCap": "21343854092.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Manufacturing",
@@ -45572,11 +45530,11 @@
   {
     "symbol": "SMID",
     "name": "Smith-Midland Corporation Common Stock",
-    "lastsale": "$49.72",
-    "netchange": "1.07",
-    "pctchange": "2.199%",
-    "volume": "24339",
-    "marketCap": "263745010.00",
+    "lastsale": "$46.85",
+    "netchange": "-2.87",
+    "pctchange": "-5.772%",
+    "volume": "34771",
+    "marketCap": "248520791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -45586,11 +45544,11 @@
   {
     "symbol": "SMLR",
     "name": "Semler Scientific Inc. Common Stock",
-    "lastsale": "$71.84",
-    "netchange": "7.31",
-    "pctchange": "11.328%",
-    "volume": "1551778",
-    "marketCap": "522006825.00",
+    "lastsale": "$67.17",
+    "netchange": "-4.67",
+    "pctchange": "-6.501%",
+    "volume": "971041",
+    "marketCap": "488073475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -45600,11 +45558,11 @@
   {
     "symbol": "SMMT",
     "name": "Summit Therapeutics Inc. Common Stock ",
-    "lastsale": "$17.87",
-    "netchange": "-0.90",
-    "pctchange": "-4.795%",
-    "volume": "1624695",
-    "marketCap": "13178198369.00",
+    "lastsale": "$17.83",
+    "netchange": "-0.04",
+    "pctchange": "-0.224%",
+    "volume": "1419757",
+    "marketCap": "13148700443.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45614,11 +45572,11 @@
   {
     "symbol": "SMSI",
     "name": "Smith Micro Software Inc. Common Stock",
-    "lastsale": "$0.80",
-    "netchange": "0.0587",
-    "pctchange": "7.919%",
-    "volume": "143315",
-    "marketCap": "14189366.00",
+    "lastsale": "$0.755",
+    "netchange": "-0.0095",
+    "pctchange": "-1.243%",
+    "volume": "51842",
+    "marketCap": "13391215.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Computer Software: Prepackaged Software",
@@ -45628,11 +45586,11 @@
   {
     "symbol": "SMTC",
     "name": "Semtech Corporation Common Stock",
-    "lastsale": "$64.54",
-    "netchange": "0.43",
-    "pctchange": "0.671%",
-    "volume": "1203137",
-    "marketCap": "4884571978.00",
+    "lastsale": "$65.15",
+    "netchange": "0.61",
+    "pctchange": "0.945%",
+    "volume": "2037444",
+    "marketCap": "4930738524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45642,11 +45600,11 @@
   {
     "symbol": "SMTI",
     "name": "Sanara MedTech Inc. Common Stock",
-    "lastsale": "$35.86",
-    "netchange": "-0.05",
-    "pctchange": "-0.139%",
-    "volume": "24324",
-    "marketCap": "313458033.00",
+    "lastsale": "$34.65",
+    "netchange": "-1.21",
+    "pctchange": "-3.374%",
+    "volume": "20164",
+    "marketCap": "302881229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -45656,11 +45614,11 @@
   {
     "symbol": "SMTK",
     "name": "SmartKem Inc. Common Stock",
-    "lastsale": "$3.62",
+    "lastsale": "$3.22",
     "netchange": "-0.40",
-    "pctchange": "-9.95%",
-    "volume": "50657",
-    "marketCap": "6445309.00",
+    "pctchange": "-11.05%",
+    "volume": "44021",
+    "marketCap": "5733120.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -45670,11 +45628,11 @@
   {
     "symbol": "SMX",
     "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares",
-    "lastsale": "$0.337",
-    "netchange": "-0.0568",
-    "pctchange": "-14.424%",
-    "volume": "6939483",
-    "marketCap": "244655.00",
+    "lastsale": "$0.2836",
+    "netchange": "-0.0534",
+    "pctchange": "-15.846%",
+    "volume": "5555597",
+    "marketCap": "205888.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45684,11 +45642,11 @@
   {
     "symbol": "SMXT",
     "name": "Solarmax Technology Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "0.29",
-    "pctchange": "17.059%",
-    "volume": "629835",
-    "marketCap": "90115180.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.39",
+    "pctchange": "-19.598%",
+    "volume": "319447",
+    "marketCap": "72454416.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Engineering & Construction",
@@ -45698,11 +45656,11 @@
   {
     "symbol": "SMXWW",
     "name": "SMX (Security Matters) Public Limited Company Warrant",
-    "lastsale": "$0.0099",
-    "netchange": "-0.0046",
-    "pctchange": "-31.724%",
-    "volume": "107903",
-    "marketCap": "7187.00",
+    "lastsale": "$0.0143",
+    "netchange": "0.0044",
+    "pctchange": "44.444%",
+    "volume": "82358",
+    "marketCap": "10382.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -45712,11 +45670,11 @@
   {
     "symbol": "SNAL",
     "name": "Snail Inc. Class A Common Stock",
-    "lastsale": "$1.395",
-    "netchange": "0.095",
-    "pctchange": "7.308%",
-    "volume": "52202",
-    "marketCap": "51550805.00",
+    "lastsale": "$1.48",
+    "netchange": "0.085",
+    "pctchange": "6.093%",
+    "volume": "53470",
+    "marketCap": "54691893.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -45726,11 +45684,11 @@
   {
     "symbol": "SNAX",
     "name": "Stryve Foods Inc. Class A Common Stock",
-    "lastsale": "$0.73",
-    "netchange": "-0.0287",
-    "pctchange": "-3.783%",
-    "volume": "47422",
-    "marketCap": "2954165.00",
+    "lastsale": "$0.70",
+    "netchange": "-0.03",
+    "pctchange": "-4.11%",
+    "volume": "102685",
+    "marketCap": "2832761.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45740,11 +45698,11 @@
   {
     "symbol": "SNAXW",
     "name": "Stryve Foods Inc. Warrant",
-    "lastsale": "$0.0077",
-    "netchange": "0.0007",
-    "pctchange": "10.00%",
-    "volume": "400",
-    "marketCap": "31160.00",
+    "lastsale": "$0.0037",
+    "netchange": "-0.004",
+    "pctchange": "-51.948%",
+    "volume": "25000",
+    "marketCap": "14973.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Packaged Foods",
@@ -45754,11 +45712,11 @@
   {
     "symbol": "SNBR",
     "name": "Sleep Number Corporation Common Stock",
-    "lastsale": "$20.24",
-    "netchange": "-0.17",
-    "pctchange": "-0.833%",
-    "volume": "288682",
-    "marketCap": "452789040.00",
+    "lastsale": "$19.84",
+    "netchange": "-0.40",
+    "pctchange": "-1.976%",
+    "volume": "237162",
+    "marketCap": "443840640.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -45768,11 +45726,11 @@
   {
     "symbol": "SNCR",
     "name": "Synchronoss Technologies Inc. Common Stock",
-    "lastsale": "$10.21",
-    "netchange": "0.30",
-    "pctchange": "3.027%",
-    "volume": "101452",
-    "marketCap": "110668936.00",
+    "lastsale": "$10.28",
+    "netchange": "0.07",
+    "pctchange": "0.686%",
+    "volume": "81471",
+    "marketCap": "111427685.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -45782,11 +45740,11 @@
   {
     "symbol": "SNCRL",
     "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026",
-    "lastsale": "$24.95",
-    "netchange": "0.15",
-    "pctchange": "0.605%",
-    "volume": "4859",
-    "marketCap": "270439762.00",
+    "lastsale": "$24.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.20%",
+    "volume": "9359",
+    "marketCap": "269897798.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45796,11 +45754,11 @@
   {
     "symbol": "SNCY",
     "name": "Sun Country Airlines Holdings Inc. Common Stock",
-    "lastsale": "$15.26",
-    "netchange": "-0.50",
-    "pctchange": "-3.173%",
-    "volume": "961694",
-    "marketCap": "807861836.00",
+    "lastsale": "$14.94",
+    "netchange": "-0.32",
+    "pctchange": "-2.097%",
+    "volume": "1001172",
+    "marketCap": "790921090.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -45810,11 +45768,11 @@
   {
     "symbol": "SND",
     "name": "Smart Sand Inc. Common Stock",
-    "lastsale": "$2.32",
-    "netchange": "-0.04",
-    "pctchange": "-1.695%",
-    "volume": "79566",
-    "marketCap": "99572771.00",
+    "lastsale": "$2.24",
+    "netchange": "-0.08",
+    "pctchange": "-3.448%",
+    "volume": "178681",
+    "marketCap": "96139228.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -45824,11 +45782,11 @@
   {
     "symbol": "SNDL",
     "name": "SNDL Inc. Common Shares",
-    "lastsale": "$1.82",
-    "netchange": "-0.01",
-    "pctchange": "-0.546%",
-    "volume": "1446739",
-    "marketCap": "482482000.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.04",
+    "pctchange": "-2.198%",
+    "volume": "2437141",
+    "marketCap": "471878000.00",
     "country": "Canada",
     "ipoyear": "2019",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -45838,11 +45796,11 @@
   {
     "symbol": "SNDX",
     "name": "Syndax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$13.47",
-    "netchange": "-0.76",
-    "pctchange": "-5.341%",
-    "volume": "2074638",
-    "marketCap": "1149767882.00",
+    "lastsale": "$13.93",
+    "netchange": "0.46",
+    "pctchange": "3.415%",
+    "volume": "3875184",
+    "marketCap": "1189032413.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45852,11 +45810,11 @@
   {
     "symbol": "SNES",
     "name": "SenesTech Inc. Common Stock",
-    "lastsale": "$3.00",
-    "netchange": "0.24",
-    "pctchange": "8.696%",
-    "volume": "116103",
-    "marketCap": "3100932.00",
+    "lastsale": "$3.94",
+    "netchange": "0.94",
+    "pctchange": "31.333%",
+    "volume": "4795155",
+    "marketCap": "4072557.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Agricultural Chemicals",
@@ -45866,11 +45824,11 @@
   {
     "symbol": "SNEX",
     "name": "StoneX Group Inc. Common Stock",
-    "lastsale": "$100.89",
-    "netchange": "-1.96",
-    "pctchange": "-1.906%",
-    "volume": "91929",
-    "marketCap": "3221381783.00",
+    "lastsale": "$99.21",
+    "netchange": "-1.68",
+    "pctchange": "-1.665%",
+    "volume": "96882",
+    "marketCap": "3167739981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -45880,11 +45838,11 @@
   {
     "symbol": "SNFCA",
     "name": "Security National Financial Corporation Class A Common Stock",
-    "lastsale": "$13.10",
-    "netchange": "0.03",
-    "pctchange": "0.23%",
-    "volume": "38420",
-    "marketCap": "318008854.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.27",
+    "pctchange": "-2.061%",
+    "volume": "26841",
+    "marketCap": "311454473.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -45894,11 +45852,11 @@
   {
     "symbol": "SNGX",
     "name": "Soligenix Inc. Common Stock",
-    "lastsale": "$3.31",
-    "netchange": "-0.155",
-    "pctchange": "-4.473%",
-    "volume": "29205",
-    "marketCap": "8306442.00",
+    "lastsale": "$3.1601",
+    "netchange": "-0.1499",
+    "pctchange": "-4.529%",
+    "volume": "31879",
+    "marketCap": "7930268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45908,11 +45866,11 @@
   {
     "symbol": "SNOA",
     "name": "Sonoma Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.08",
-    "pctchange": "-2.817%",
-    "volume": "39250",
-    "marketCap": "3696109.00",
+    "lastsale": "$2.67",
+    "netchange": "-0.09",
+    "pctchange": "-3.261%",
+    "volume": "50003",
+    "marketCap": "3575584.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45922,11 +45880,11 @@
   {
     "symbol": "SNPS",
     "name": "Synopsys Inc. Common Stock",
-    "lastsale": "$511.73",
-    "netchange": "-0.33",
-    "pctchange": "-0.064%",
-    "volume": "728229",
-    "marketCap": "78608761217.00",
+    "lastsale": "$508.28",
+    "netchange": "-3.45",
+    "pctchange": "-0.674%",
+    "volume": "1215098",
+    "marketCap": "78078793800.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -45936,11 +45894,11 @@
   {
     "symbol": "SNPX",
     "name": "Synaptogenix Inc. Common Stock",
-    "lastsale": "$2.68",
-    "netchange": "-0.29",
-    "pctchange": "-9.764%",
-    "volume": "14331",
-    "marketCap": "3633043.00",
+    "lastsale": "$2.69",
+    "netchange": "0.01",
+    "pctchange": "0.373%",
+    "volume": "1949",
+    "marketCap": "3646599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45950,11 +45908,11 @@
   {
     "symbol": "SNRE",
     "name": "Sunrise Communications AG American Depositary Shares representing Class A shares",
-    "lastsale": "$46.51",
-    "netchange": "0.71",
-    "pctchange": "1.55%",
-    "volume": "973999",
-    "marketCap": "8642854466.00",
+    "lastsale": "$45.61",
+    "netchange": "-0.90",
+    "pctchange": "-1.935%",
+    "volume": "509670",
+    "marketCap": "8475609379.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -45964,11 +45922,11 @@
   {
     "symbol": "SNSE",
     "name": "Sensei Biotherapeutics Inc. Common Stock",
-    "lastsale": "$0.4301",
-    "netchange": "-0.0049",
-    "pctchange": "-1.126%",
-    "volume": "121212",
-    "marketCap": "10817608.00",
+    "lastsale": "$0.44",
+    "netchange": "0.0099",
+    "pctchange": "2.302%",
+    "volume": "174269",
+    "marketCap": "11066607.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -45978,11 +45936,11 @@
   {
     "symbol": "SNT",
     "name": "Senstar Technologies Corporation Common Shares",
-    "lastsale": "$2.99",
-    "netchange": "0.105",
-    "pctchange": "3.64%",
-    "volume": "64831",
-    "marketCap": "69696900.00",
+    "lastsale": "$2.935",
+    "netchange": "-0.055",
+    "pctchange": "-1.839%",
+    "volume": "23955",
+    "marketCap": "68414850.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -45992,11 +45950,11 @@
   {
     "symbol": "SNTG",
     "name": "Sentage Holdings Inc. Class A Ordinary Shares",
-    "lastsale": "$1.9599",
-    "netchange": "0.0399",
-    "pctchange": "2.078%",
-    "volume": "12175",
-    "marketCap": "5498156.00",
+    "lastsale": "$1.97",
+    "netchange": "0.0101",
+    "pctchange": "0.515%",
+    "volume": "4526",
+    "marketCap": "5526490.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -46006,11 +45964,11 @@
   {
     "symbol": "SNTI",
     "name": "Senti Biosciences Inc. Common Stock",
-    "lastsale": "$5.59",
-    "netchange": "0.11",
-    "pctchange": "2.007%",
-    "volume": "147259",
-    "marketCap": "25650526.00",
+    "lastsale": "$5.57",
+    "netchange": "-0.02",
+    "pctchange": "-0.358%",
+    "volume": "199805",
+    "marketCap": "25558753.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46020,11 +45978,11 @@
   {
     "symbol": "SNY",
     "name": "Sanofi ADS",
-    "lastsale": "$46.99",
-    "netchange": "-1.00",
-    "pctchange": "-2.084%",
-    "volume": "2602008",
-    "marketCap": "118865901087.00",
+    "lastsale": "$46.80",
+    "netchange": "-0.19",
+    "pctchange": "-0.404%",
+    "volume": "3464307",
+    "marketCap": "118385277098.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46034,11 +45992,11 @@
   {
     "symbol": "SNYR",
     "name": "Synergy CHC Corp. Common Stock",
-    "lastsale": "$5.60",
-    "netchange": "-0.07",
-    "pctchange": "-1.235%",
-    "volume": "5717",
-    "marketCap": "53500742.00",
+    "lastsale": "$5.27",
+    "netchange": "-0.33",
+    "pctchange": "-5.893%",
+    "volume": "2022",
+    "marketCap": "50348020.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Other Pharmaceuticals",
@@ -46048,11 +46006,11 @@
   {
     "symbol": "SOBR",
     "name": "SOBR Safe Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.15",
-    "pctchange": "-3.597%",
-    "volume": "32476",
-    "marketCap": "3706235.00",
+    "lastsale": "$3.57",
+    "netchange": "-0.45",
+    "pctchange": "-11.194%",
+    "volume": "27368",
+    "marketCap": "3291358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -46062,11 +46020,11 @@
   {
     "symbol": "SOFI",
     "name": "SoFi Technologies Inc. Common Stock  ",
-    "lastsale": "$15.90",
-    "netchange": "-0.04",
-    "pctchange": "-0.251%",
-    "volume": "47949100",
-    "marketCap": "17253835313.00",
+    "lastsale": "$16.25",
+    "netchange": "0.35",
+    "pctchange": "2.201%",
+    "volume": "41553890",
+    "marketCap": "17633636719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46076,11 +46034,11 @@
   {
     "symbol": "SOGP",
     "name": "Sound Group Inc. American Depositary Shares",
-    "lastsale": "$1.8143",
-    "netchange": "-0.0157",
-    "pctchange": "-0.858%",
-    "volume": "24192",
-    "marketCap": "8936289.00",
+    "lastsale": "$1.8201",
+    "netchange": "0.0058",
+    "pctchange": "0.32%",
+    "volume": "14387",
+    "marketCap": "8964857.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -46090,11 +46048,11 @@
   {
     "symbol": "SOHO",
     "name": "Sotherly Hotels Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "32690",
-    "marketCap": "21437098.00",
+    "lastsale": "$1.0421",
+    "netchange": "-0.0379",
+    "pctchange": "-3.509%",
+    "volume": "23789",
+    "marketCap": "20684815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46104,11 +46062,11 @@
   {
     "symbol": "SOHOB",
     "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.23",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "342001113.00",
+    "lastsale": "$16.93",
+    "netchange": "-0.30",
+    "pctchange": "-1.741%",
+    "volume": "2818",
+    "marketCap": "336046363.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46118,11 +46076,11 @@
   {
     "symbol": "SOHON",
     "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.365",
-    "netchange": "0.015",
-    "pctchange": "0.086%",
-    "volume": "4813",
-    "marketCap": "344680750.00",
+    "lastsale": "$17.03",
+    "netchange": "-0.335",
+    "pctchange": "-1.929%",
+    "volume": "6109",
+    "marketCap": "338031280.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46132,11 +46090,11 @@
   {
     "symbol": "SOHOO",
     "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$17.09",
-    "netchange": "-0.0475",
-    "pctchange": "-0.277%",
-    "volume": "404",
-    "marketCap": "339222230.00",
+    "lastsale": "$16.2353",
+    "netchange": "-0.8547",
+    "pctchange": "-5.001%",
+    "volume": "12520",
+    "marketCap": "322257149.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46146,11 +46104,11 @@
   {
     "symbol": "SOHU",
     "name": "Sohu.com Limited American Depositary Shares",
-    "lastsale": "$13.99",
-    "netchange": "0.16",
-    "pctchange": "1.157%",
-    "volume": "76397",
-    "marketCap": "462351089.00",
+    "lastsale": "$13.80",
+    "netchange": "-0.19",
+    "pctchange": "-1.358%",
+    "volume": "73108",
+    "marketCap": "456071839.00",
     "country": "China",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -46160,11 +46118,11 @@
   {
     "symbol": "SOND",
     "name": "Sonder Holdings Inc. Class A Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "0.02",
-    "pctchange": "0.548%",
-    "volume": "7950",
-    "marketCap": "42519244.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.25",
+    "pctchange": "-6.812%",
+    "volume": "45780",
+    "marketCap": "39622838.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46174,11 +46132,11 @@
   {
     "symbol": "SONDW",
     "name": "Sonder Holdings Inc. Warrants",
-    "lastsale": "$0.0109",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "45",
-    "marketCap": "126283.00",
+    "lastsale": "$0.009",
+    "netchange": "-0.0019",
+    "pctchange": "-17.431%",
+    "volume": "291",
+    "marketCap": "104271.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -46188,11 +46146,11 @@
   {
     "symbol": "SONM",
     "name": "Sonim Technologies Inc. Common Stock",
-    "lastsale": "$3.7768",
-    "netchange": "0.0878",
-    "pctchange": "2.38%",
-    "volume": "12435",
-    "marketCap": "18399206.00",
+    "lastsale": "$3.70",
+    "netchange": "-0.0768",
+    "pctchange": "-2.033%",
+    "volume": "49919",
+    "marketCap": "18025064.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Telecommunications Equipment",
@@ -46202,11 +46160,11 @@
   {
     "symbol": "SONN",
     "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.14",
-    "pctchange": "-7.33%",
-    "volume": "355127",
-    "marketCap": "1151054.00",
+    "lastsale": "$1.81",
+    "netchange": "0.04",
+    "pctchange": "2.26%",
+    "volume": "164428",
+    "marketCap": "1177067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46216,11 +46174,11 @@
   {
     "symbol": "SONO",
     "name": "Sonos Inc. Common Stock",
-    "lastsale": "$14.49",
-    "netchange": "-0.07",
-    "pctchange": "-0.481%",
-    "volume": "1209321",
-    "marketCap": "1764357114.00",
+    "lastsale": "$14.57",
+    "netchange": "0.08",
+    "pctchange": "0.552%",
+    "volume": "1235941",
+    "marketCap": "1774098216.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -46230,11 +46188,11 @@
   {
     "symbol": "SOPA",
     "name": "Society Pass Incorporated Common Stock",
-    "lastsale": "$0.88",
-    "netchange": "-0.02",
-    "pctchange": "-2.222%",
-    "volume": "21649",
-    "marketCap": "3208206.00",
+    "lastsale": "$0.862",
+    "netchange": "-0.018",
+    "pctchange": "-2.045%",
+    "volume": "10711",
+    "marketCap": "3142584.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -46244,11 +46202,11 @@
   {
     "symbol": "SOPH",
     "name": "SOPHiA GENETICS SA Ordinary Shares",
-    "lastsale": "$3.285",
-    "netchange": "-0.035",
-    "pctchange": "-1.054%",
-    "volume": "23852",
-    "marketCap": "214282386.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.005",
+    "pctchange": "-0.152%",
+    "volume": "20883",
+    "marketCap": "213956234.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46259,9 +46217,9 @@
     "symbol": "SOTK",
     "name": "Sono-Tek Corporation Common Stock",
     "lastsale": "$4.83",
-    "netchange": "0.32",
-    "pctchange": "7.095%",
-    "volume": "5556",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7029",
     "marketCap": "76078069.00",
     "country": "United States",
     "ipoyear": "",
@@ -46272,11 +46230,11 @@
   {
     "symbol": "SOUN",
     "name": "SoundHound AI Inc Class A Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "0.12",
-    "pctchange": "0.886%",
-    "volume": "50170491",
-    "marketCap": "5054485576.00",
+    "lastsale": "$16.91",
+    "netchange": "3.24",
+    "pctchange": "23.702%",
+    "volume": "158792174",
+    "marketCap": "6252476305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -46286,11 +46244,11 @@
   {
     "symbol": "SOUNW",
     "name": "SoundHound AI Inc. Warrant",
-    "lastsale": "$6.24",
-    "netchange": "0.29",
-    "pctchange": "4.874%",
-    "volume": "157963",
-    "marketCap": "2307241404.00",
+    "lastsale": "$8.25",
+    "netchange": "2.01",
+    "pctchange": "32.212%",
+    "volume": "631365",
+    "marketCap": "3050439356.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -46301,9 +46259,9 @@
     "symbol": "SOWG",
     "name": "Sow Good Inc. Common Stock",
     "lastsale": "$2.70",
-    "netchange": "-0.11",
-    "pctchange": "-3.915%",
-    "volume": "114052",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "249519",
     "marketCap": "27662548.00",
     "country": "United States",
     "ipoyear": "",
@@ -46314,11 +46272,11 @@
   {
     "symbol": "SPAI",
     "name": "Safe Pro Group Inc. Common Stock",
-    "lastsale": "$3.24",
-    "netchange": "-0.22",
-    "pctchange": "-6.358%",
-    "volume": "1081072",
-    "marketCap": "44580612.00",
+    "lastsale": "$4.46",
+    "netchange": "1.22",
+    "pctchange": "37.654%",
+    "volume": "930305",
+    "marketCap": "61367138.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Industrial Specialties",
@@ -46328,11 +46286,11 @@
   {
     "symbol": "SPCB",
     "name": "SuperCom Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$3.36",
-    "netchange": "0.01",
-    "pctchange": "0.299%",
-    "volume": "98406",
-    "marketCap": "3398815.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.11",
+    "pctchange": "-3.274%",
+    "volume": "30662",
+    "marketCap": "3287544.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46342,11 +46300,11 @@
   {
     "symbol": "SPFI",
     "name": "South Plains Financial Inc. Common Stock",
-    "lastsale": "$39.07",
-    "netchange": "-0.70",
-    "pctchange": "-1.76%",
-    "volume": "29384",
-    "marketCap": "640343977.00",
+    "lastsale": "$38.64",
+    "netchange": "-0.43",
+    "pctchange": "-1.101%",
+    "volume": "18943",
+    "marketCap": "633296424.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -46356,11 +46314,11 @@
   {
     "symbol": "SPGC",
     "name": "Sacks Parente Golf Inc. Common Stock",
-    "lastsale": "$0.3729",
-    "netchange": "-1.0271",
-    "pctchange": "-73.364%",
-    "volume": "29519883",
-    "marketCap": "680761.00",
+    "lastsale": "$0.309",
+    "netchange": "-0.0639",
+    "pctchange": "-17.136%",
+    "volume": "7362880",
+    "marketCap": "564106.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46370,10 +46328,10 @@
   {
     "symbol": "SPHAU",
     "name": "Shepherd Ave Capital Acquisition Corporation Unit",
-    "lastsale": "$10.00",
+    "lastsale": "$10.01",
     "netchange": "0.01",
     "pctchange": "0.10%",
-    "volume": "455901",
+    "volume": "31375",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -46384,11 +46342,11 @@
   {
     "symbol": "SPHL",
     "name": "Springview Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$5.42",
-    "netchange": "0.21",
-    "pctchange": "4.031%",
-    "volume": "94078",
-    "marketCap": "115175000.00",
+    "lastsale": "$5.80",
+    "netchange": "0.38",
+    "pctchange": "7.011%",
+    "volume": "103480",
+    "marketCap": "123250000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -46398,11 +46356,11 @@
   {
     "symbol": "SPI",
     "name": "SPI Energy Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.35",
-    "netchange": "0.0436",
-    "pctchange": "14.23%",
-    "volume": "7119134",
-    "marketCap": "11061088.00",
+    "lastsale": "$0.387",
+    "netchange": "0.037",
+    "pctchange": "10.571%",
+    "volume": "41466778",
+    "marketCap": "12230403.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -46413,9 +46371,9 @@
     "symbol": "SPKL",
     "name": "Spark I Acquisition Corp. Class A Ordinary Share",
     "lastsale": "$10.575",
-    "netchange": "-0.025",
-    "pctchange": "-0.236%",
-    "volume": "2098",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "28",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46429,7 +46387,7 @@
     "lastsale": "$11.47",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "4",
+    "volume": "20",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46440,10 +46398,10 @@
   {
     "symbol": "SPKLW",
     "name": "Spark I Acquisition Corp. Warrant",
-    "lastsale": "$0.1402",
-    "netchange": "0.0059",
-    "pctchange": "4.393%",
-    "volume": "1122",
+    "lastsale": "$0.14",
+    "netchange": "-0.0002",
+    "pctchange": "-0.143%",
+    "volume": "14300",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -46454,11 +46412,11 @@
   {
     "symbol": "SPNS",
     "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)",
-    "lastsale": "$28.43",
-    "netchange": "-0.04",
-    "pctchange": "-0.14%",
-    "volume": "129805",
-    "marketCap": "1584495843.00",
+    "lastsale": "$28.48",
+    "netchange": "0.05",
+    "pctchange": "0.176%",
+    "volume": "233432",
+    "marketCap": "1587282504.00",
     "country": "Curacao",
     "ipoyear": "1992",
     "industry": "Computer Software: Prepackaged Software",
@@ -46468,11 +46426,11 @@
   {
     "symbol": "SPOK",
     "name": "Spok Holdings Inc. Common Stock",
-    "lastsale": "$16.77",
-    "netchange": "0.18",
-    "pctchange": "1.085%",
-    "volume": "62506",
-    "marketCap": "339967393.00",
+    "lastsale": "$16.70",
+    "netchange": "-0.07",
+    "pctchange": "-0.417%",
+    "volume": "53267",
+    "marketCap": "338548329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -46482,11 +46440,11 @@
   {
     "symbol": "SPPL",
     "name": "SIMPPLE LTD. Ordinary Shares",
-    "lastsale": "$0.9282",
-    "netchange": "-0.0183",
-    "pctchange": "-1.933%",
-    "volume": "75828",
-    "marketCap": "15060937.00",
+    "lastsale": "$0.9066",
+    "netchange": "-0.0216",
+    "pctchange": "-2.327%",
+    "volume": "74360",
+    "marketCap": "14710456.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -46496,11 +46454,11 @@
   {
     "symbol": "SPRB",
     "name": "Spruce Biosciences Inc. Common Stock",
-    "lastsale": "$0.3871",
-    "netchange": "-0.0424",
-    "pctchange": "-9.872%",
-    "volume": "1278964",
-    "marketCap": "15988236.00",
+    "lastsale": "$0.3832",
+    "netchange": "-0.0039",
+    "pctchange": "-1.007%",
+    "volume": "587064",
+    "marketCap": "15827156.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46510,11 +46468,11 @@
   {
     "symbol": "SPRC",
     "name": "SciSparc Ltd. Ordinary Shares",
-    "lastsale": "$0.2561",
-    "netchange": "0.0014",
-    "pctchange": "0.55%",
-    "volume": "245198",
-    "marketCap": "692411.00",
+    "lastsale": "$0.2712",
+    "netchange": "0.0151",
+    "pctchange": "5.896%",
+    "volume": "575374",
+    "marketCap": "733236.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46524,11 +46482,11 @@
   {
     "symbol": "SPRO",
     "name": "Spero Therapeutics Inc. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.05",
-    "pctchange": "-4.348%",
-    "volume": "123652",
-    "marketCap": "59969982.00",
+    "lastsale": "$1.07",
+    "netchange": "-0.03",
+    "pctchange": "-2.727%",
+    "volume": "192278",
+    "marketCap": "58334437.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46538,11 +46496,11 @@
   {
     "symbol": "SPRY",
     "name": "ARS Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$12.64",
-    "netchange": "0.37",
-    "pctchange": "3.015%",
-    "volume": "1618523",
-    "marketCap": "1228424404.00",
+    "lastsale": "$11.90",
+    "netchange": "-0.74",
+    "pctchange": "-5.854%",
+    "volume": "984724",
+    "marketCap": "1156507153.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46552,11 +46510,11 @@
   {
     "symbol": "SPSC",
     "name": "SPS Commerce Inc. Common Stock",
-    "lastsale": "$197.14",
-    "netchange": "0.16",
-    "pctchange": "0.081%",
-    "volume": "147309",
-    "marketCap": "7406167546.00",
+    "lastsale": "$192.38",
+    "netchange": "-4.76",
+    "pctchange": "-2.415%",
+    "volume": "197882",
+    "marketCap": "7227343575.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46566,11 +46524,11 @@
   {
     "symbol": "SPT",
     "name": "Sprout Social Inc Class A Common Stock",
-    "lastsale": "$35.03",
-    "netchange": "0.23",
-    "pctchange": "0.661%",
-    "volume": "621773",
-    "marketCap": "2010690893.00",
+    "lastsale": "$33.93",
+    "netchange": "-1.10",
+    "pctchange": "-3.14%",
+    "volume": "630080",
+    "marketCap": "1947551870.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -46580,11 +46538,11 @@
   {
     "symbol": "SPTN",
     "name": "SpartanNash Company Common Stock",
-    "lastsale": "$19.68",
-    "netchange": "0.21",
-    "pctchange": "1.079%",
-    "volume": "215372",
-    "marketCap": "664296530.00",
+    "lastsale": "$19.62",
+    "netchange": "-0.06",
+    "pctchange": "-0.305%",
+    "volume": "206581",
+    "marketCap": "662271236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -46594,11 +46552,11 @@
   {
     "symbol": "SPWH",
     "name": "Sportsman's Warehouse Holdings Inc. Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "-0.22",
-    "pctchange": "-7.746%",
-    "volume": "1269338",
-    "marketCap": "99162727.00",
+    "lastsale": "$2.59",
+    "netchange": "-0.03",
+    "pctchange": "-1.145%",
+    "volume": "464238",
+    "marketCap": "98309360.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Specialty Stores",
@@ -46608,11 +46566,11 @@
   {
     "symbol": "SQFT",
     "name": "Presidio Property Trust Inc. Class A Common Stock",
-    "lastsale": "$0.78",
-    "netchange": "0.04",
-    "pctchange": "5.405%",
-    "volume": "142562",
-    "marketCap": "11235360.00",
+    "lastsale": "$0.8361",
+    "netchange": "0.0561",
+    "pctchange": "7.192%",
+    "volume": "44509",
+    "marketCap": "12043442.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -46622,11 +46580,11 @@
   {
     "symbol": "SQFTP",
     "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share",
-    "lastsale": "$13.91",
-    "netchange": "0.0289",
-    "pctchange": "0.208%",
-    "volume": "1547",
-    "marketCap": "200363924.00",
+    "lastsale": "$14.00",
+    "netchange": "0.09",
+    "pctchange": "0.647%",
+    "volume": "1079",
+    "marketCap": "201660312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -46637,9 +46595,9 @@
     "symbol": "SQFTW",
     "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants",
     "lastsale": "$0.028",
-    "netchange": "-0.0011",
-    "pctchange": "-3.78%",
-    "volume": "330",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7265",
     "marketCap": "403321.00",
     "country": "United States",
     "ipoyear": "",
@@ -46650,11 +46608,11 @@
   {
     "symbol": "SRAD",
     "name": "Sportradar Group AG Class A Ordinary Shares",
-    "lastsale": "$17.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.341%",
-    "volume": "495368",
-    "marketCap": "19495094346.00",
+    "lastsale": "$17.34",
+    "netchange": "-0.20",
+    "pctchange": "-1.14%",
+    "volume": "376099",
+    "marketCap": "19272801366.00",
     "country": "Switzerland",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -46664,11 +46622,11 @@
   {
     "symbol": "SRBK",
     "name": "SR Bancorp Inc. Common stock",
-    "lastsale": "$12.38",
-    "netchange": "0.16",
-    "pctchange": "1.309%",
-    "volume": "10752",
-    "marketCap": "116887528.00",
+    "lastsale": "$12.12",
+    "netchange": "-0.26",
+    "pctchange": "-2.10%",
+    "volume": "15258",
+    "marketCap": "114432701.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Banks",
@@ -46678,11 +46636,11 @@
   {
     "symbol": "SRCE",
     "name": "1st Source Corporation Common Stock",
-    "lastsale": "$63.60",
-    "netchange": "-0.64",
-    "pctchange": "-0.996%",
-    "volume": "43619",
-    "marketCap": "1559236235.00",
+    "lastsale": "$63.33",
+    "netchange": "-0.27",
+    "pctchange": "-0.425%",
+    "volume": "39125",
+    "marketCap": "1552616836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46692,11 +46650,11 @@
   {
     "symbol": "SRDX",
     "name": "Surmodics Inc. Common Stock",
-    "lastsale": "$39.99",
-    "netchange": "-0.01",
-    "pctchange": "-0.025%",
-    "volume": "103232",
-    "marketCap": "572896740.00",
+    "lastsale": "$40.03",
+    "netchange": "0.04",
+    "pctchange": "0.10%",
+    "volume": "152628",
+    "marketCap": "573469780.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Medical/Dental Instruments",
@@ -46706,11 +46664,11 @@
   {
     "symbol": "SRM",
     "name": "SRM Entertainment Inc. Common Stock",
-    "lastsale": "$0.74",
-    "netchange": "-0.0029",
-    "pctchange": "-0.39%",
-    "volume": "2054330",
-    "marketCap": "10268593.00",
+    "lastsale": "$0.71",
+    "netchange": "-0.03",
+    "pctchange": "-4.054%",
+    "volume": "532624",
+    "marketCap": "9852299.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Recreational Games/Products/Toys",
@@ -46720,11 +46678,11 @@
   {
     "symbol": "SRPT",
     "name": "Sarepta Therapeutics Inc. Common Stock (DE)",
-    "lastsale": "$124.47",
-    "netchange": "-0.92",
-    "pctchange": "-0.734%",
-    "volume": "739818",
-    "marketCap": "11889330836.00",
+    "lastsale": "$123.71",
+    "netchange": "-0.76",
+    "pctchange": "-0.611%",
+    "volume": "729739",
+    "marketCap": "11816735902.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -46734,11 +46692,11 @@
   {
     "symbol": "SRRK",
     "name": "Scholar Rock Holding Corporation Common Stock",
-    "lastsale": "$41.65",
-    "netchange": "-0.53",
-    "pctchange": "-1.257%",
-    "volume": "614196",
-    "marketCap": "3899062709.00",
+    "lastsale": "$41.98",
+    "netchange": "0.33",
+    "pctchange": "0.792%",
+    "volume": "751949",
+    "marketCap": "3929955643.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -46748,11 +46706,11 @@
   {
     "symbol": "SRTS",
     "name": "Sensus Healthcare Inc. Common Stock",
-    "lastsale": "$8.49",
-    "netchange": "-0.13",
-    "pctchange": "-1.508%",
-    "volume": "111779",
-    "marketCap": "139151533.00",
+    "lastsale": "$8.16",
+    "netchange": "-0.33",
+    "pctchange": "-3.887%",
+    "volume": "220423",
+    "marketCap": "133742816.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -46762,25 +46720,39 @@
   {
     "symbol": "SRZN",
     "name": "Surrozen Inc. Common Stock",
-    "lastsale": "$9.71",
-    "netchange": "0.41",
-    "pctchange": "4.409%",
-    "volume": "72021",
-    "marketCap": "31555539.00",
+    "lastsale": "$9.85",
+    "netchange": "0.14",
+    "pctchange": "1.442%",
+    "volume": "24834",
+    "marketCap": "32010510.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
     "sector": "Health Care",
     "url": "/market-activity/stocks/srzn"
   },
+  {
+    "symbol": "SRZNW",
+    "name": "Surrozen Inc. Warrant",
+    "lastsale": "$0.0176",
+    "netchange": "-0.0004",
+    "pctchange": "-2.222%",
+    "volume": "6427",
+    "marketCap": "57196.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
+    "sector": "Health Care",
+    "url": "/market-activity/stocks/srznw"
+  },
   {
     "symbol": "SSBI",
     "name": "Summit State Bank Common Stock",
-    "lastsale": "$7.52",
-    "netchange": "0.02",
-    "pctchange": "0.267%",
-    "volume": "1081",
-    "marketCap": "50181938.00",
+    "lastsale": "$7.10",
+    "netchange": "-0.42",
+    "pctchange": "-5.585%",
+    "volume": "3780",
+    "marketCap": "47379223.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -46790,11 +46762,11 @@
   {
     "symbol": "SSBK",
     "name": "Southern States Bancshares Inc. Common Stock",
-    "lastsale": "$35.98",
-    "netchange": "-0.50",
-    "pctchange": "-1.371%",
-    "volume": "10962",
-    "marketCap": "355657227.00",
+    "lastsale": "$35.39",
+    "netchange": "-0.59",
+    "pctchange": "-1.64%",
+    "volume": "11748",
+    "marketCap": "349825160.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Savings Institutions",
@@ -46804,11 +46776,11 @@
   {
     "symbol": "SSKN",
     "name": "Strata Skin Sciences Inc. Common Stock",
-    "lastsale": "$3.08",
-    "netchange": "0.05",
-    "pctchange": "1.65%",
-    "volume": "2043",
-    "marketCap": "12847176.00",
+    "lastsale": "$2.995",
+    "netchange": "-0.085",
+    "pctchange": "-2.76%",
+    "volume": "2496",
+    "marketCap": "12492627.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Medical/Dental Instruments",
@@ -46818,11 +46790,11 @@
   {
     "symbol": "SSNC",
     "name": "SS&C Technologies Holdings Inc. Common Stock",
-    "lastsale": "$76.90",
-    "netchange": "-0.35",
-    "pctchange": "-0.453%",
-    "volume": "1326423",
-    "marketCap": "19046986574.00",
+    "lastsale": "$76.67",
+    "netchange": "-0.23",
+    "pctchange": "-0.299%",
+    "volume": "779517",
+    "marketCap": "18990018994.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Computer Software: Prepackaged Software",
@@ -46832,11 +46804,11 @@
   {
     "symbol": "SSP",
     "name": "E.W. Scripps Company (The) Class A Common Stock",
-    "lastsale": "$2.19",
-    "netchange": "-0.16",
-    "pctchange": "-6.809%",
-    "volume": "341191",
-    "marketCap": "189133882.00",
+    "lastsale": "$2.05",
+    "netchange": "-0.14",
+    "pctchange": "-6.393%",
+    "volume": "404662",
+    "marketCap": "177043131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -46846,11 +46818,11 @@
   {
     "symbol": "SSRM",
     "name": "SSR Mining Inc. Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "-0.46",
-    "pctchange": "-5.665%",
-    "volume": "2646720",
-    "marketCap": "1548055996.00",
+    "lastsale": "$7.44",
+    "netchange": "-0.22",
+    "pctchange": "-2.872%",
+    "volume": "3450180",
+    "marketCap": "1503594858.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -46860,11 +46832,11 @@
   {
     "symbol": "SSSS",
     "name": "SuRo Capital Corp. Common Stock",
-    "lastsale": "$6.34",
-    "netchange": "0.15",
-    "pctchange": "2.423%",
-    "volume": "436094",
-    "marketCap": "148216533.00",
+    "lastsale": "$6.38",
+    "netchange": "0.04",
+    "pctchange": "0.631%",
+    "volume": "111807",
+    "marketCap": "149151653.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance: Consumer Services",
@@ -46874,11 +46846,11 @@
   {
     "symbol": "SSSSL",
     "name": "SuRo Capital Corp. 6.00% Notes due 2026",
-    "lastsale": "$24.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "578605550.00",
+    "lastsale": "$24.30",
+    "netchange": "-0.075",
+    "pctchange": "-0.308%",
+    "volume": "175",
+    "marketCap": "568085449.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -46888,11 +46860,11 @@
   {
     "symbol": "SSTI",
     "name": "SoundThinking Inc. Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-0.42",
-    "pctchange": "-3.17%",
-    "volume": "30276",
-    "marketCap": "161510840.00",
+    "lastsale": "$12.48",
+    "netchange": "-0.35",
+    "pctchange": "-2.728%",
+    "volume": "34002",
+    "marketCap": "157104854.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Prepackaged Software",
@@ -46902,11 +46874,11 @@
   {
     "symbol": "SSYS",
     "name": "Stratasys Ltd. Ordinary Shares (Israel)",
-    "lastsale": "$10.79",
-    "netchange": "0.45",
-    "pctchange": "4.352%",
-    "volume": "837833",
-    "marketCap": "751589038.00",
+    "lastsale": "$10.08",
+    "netchange": "-0.71",
+    "pctchange": "-6.58%",
+    "volume": "871429",
+    "marketCap": "702133226.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Computer peripheral equipment",
@@ -46916,11 +46888,11 @@
   {
     "symbol": "STAA",
     "name": "STAAR Surgical Company Common Stock",
-    "lastsale": "$25.39",
-    "netchange": "0.14",
-    "pctchange": "0.554%",
-    "volume": "732660",
-    "marketCap": "1251114466.00",
+    "lastsale": "$24.86",
+    "netchange": "-0.53",
+    "pctchange": "-2.087%",
+    "volume": "564792",
+    "marketCap": "1224998253.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ophthalmic Goods",
@@ -46930,11 +46902,11 @@
   {
     "symbol": "STAF",
     "name": "Staffing 360 Solutions Inc. Common Stock (DE)",
-    "lastsale": "$2.39",
-    "netchange": "0.32",
-    "pctchange": "15.459%",
-    "volume": "101703",
-    "marketCap": "3658464.00",
+    "lastsale": "$2.34",
+    "netchange": "-0.05",
+    "pctchange": "-2.092%",
+    "volume": "22430",
+    "marketCap": "3581927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -46944,11 +46916,11 @@
   {
     "symbol": "STBA",
     "name": "S&T Bancorp Inc. Common Stock",
-    "lastsale": "$42.63",
-    "netchange": "-0.66",
-    "pctchange": "-1.525%",
-    "volume": "175078",
-    "marketCap": "1631012290.00",
+    "lastsale": "$42.43",
+    "netchange": "-0.20",
+    "pctchange": "-0.469%",
+    "volume": "107373",
+    "marketCap": "1623360344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -46958,11 +46930,11 @@
   {
     "symbol": "STBX",
     "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$1.4312",
-    "netchange": "-0.1487",
-    "pctchange": "-9.412%",
-    "volume": "104258",
-    "marketCap": "41637185.00",
+    "lastsale": "$1.53",
+    "netchange": "0.0988",
+    "pctchange": "6.903%",
+    "volume": "62786",
+    "marketCap": "44511523.00",
     "country": "Malaysia",
     "ipoyear": "2022",
     "industry": "Advertising",
@@ -46972,11 +46944,11 @@
   {
     "symbol": "STCN",
     "name": "Steel Connect Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "0.16",
-    "pctchange": "1.313%",
-    "volume": "5004",
-    "marketCap": "78245166.00",
+    "lastsale": "$12.38",
+    "netchange": "0.03",
+    "pctchange": "0.243%",
+    "volume": "8759",
+    "marketCap": "78435236.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -46986,11 +46958,11 @@
   {
     "symbol": "STEC",
     "name": "Santech Holdings Limited American Depositary Shares",
-    "lastsale": "$0.8049",
-    "netchange": "0.0109",
-    "pctchange": "1.373%",
-    "volume": "71422",
-    "marketCap": "22537200.00",
+    "lastsale": "$0.7645",
+    "netchange": "-0.0404",
+    "pctchange": "-5.019%",
+    "volume": "30664",
+    "marketCap": "21406000.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -47000,11 +46972,11 @@
   {
     "symbol": "STEP",
     "name": "StepStone Group Inc. Class A Common Stock",
-    "lastsale": "$62.01",
-    "netchange": "0.05",
-    "pctchange": "0.081%",
-    "volume": "608893",
-    "marketCap": "7141275055.00",
+    "lastsale": "$61.95",
+    "netchange": "-0.06",
+    "pctchange": "-0.097%",
+    "volume": "641077",
+    "marketCap": "7134365258.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -47014,11 +46986,11 @@
   {
     "symbol": "STFS",
     "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$5.51",
-    "netchange": "-0.14",
-    "pctchange": "-2.478%",
-    "volume": "690447",
-    "marketCap": "59783500.00",
+    "lastsale": "$5.90",
+    "netchange": "0.39",
+    "pctchange": "7.078%",
+    "volume": "1119676",
+    "marketCap": "64015000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -47028,11 +47000,11 @@
   {
     "symbol": "STGW",
     "name": "Stagwell Inc. Class A Common Stock",
-    "lastsale": "$7.34",
-    "netchange": "-0.19",
-    "pctchange": "-2.523%",
-    "volume": "305259",
-    "marketCap": "1931873048.00",
+    "lastsale": "$7.29",
+    "netchange": "-0.05",
+    "pctchange": "-0.681%",
+    "volume": "591626",
+    "marketCap": "1918713150.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47043,9 +47015,9 @@
     "symbol": "STHO",
     "name": "Star Holdings Shares of Beneficial Interest",
     "lastsale": "$10.26",
-    "netchange": "-0.21",
-    "pctchange": "-2.006%",
-    "volume": "102363",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "71014",
     "marketCap": "136658604.00",
     "country": "United States",
     "ipoyear": "",
@@ -47056,11 +47028,11 @@
   {
     "symbol": "STI",
     "name": "Solidion Technology Inc. Common Stock",
-    "lastsale": "$0.407",
-    "netchange": "-0.012",
-    "pctchange": "-2.864%",
-    "volume": "796901",
-    "marketCap": "50164742.00",
+    "lastsale": "$0.41",
+    "netchange": "0.003",
+    "pctchange": "0.737%",
+    "volume": "671732",
+    "marketCap": "50534507.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -47070,11 +47042,11 @@
   {
     "symbol": "STIM",
     "name": "Neuronetics Inc. Common Stock",
-    "lastsale": "$1.16",
+    "lastsale": "$1.12",
     "netchange": "-0.04",
-    "pctchange": "-3.333%",
-    "volume": "106494",
-    "marketCap": "35203105.00",
+    "pctchange": "-3.448%",
+    "volume": "176391",
+    "marketCap": "33989204.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -47084,11 +47056,11 @@
   {
     "symbol": "STKH",
     "name": "Steakholder Foods Ltd. American Depositary Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.10",
-    "pctchange": "-5.882%",
-    "volume": "33990",
-    "marketCap": "4376192.00",
+    "lastsale": "$1.64",
+    "netchange": "0.04",
+    "pctchange": "2.50%",
+    "volume": "30316",
+    "marketCap": "4485597.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Packaged Foods",
@@ -47098,11 +47070,11 @@
   {
     "symbol": "STKL",
     "name": "SunOpta Inc. Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "0.02",
-    "pctchange": "0.257%",
-    "volume": "243822",
-    "marketCap": "912526937.00",
+    "lastsale": "$7.87",
+    "netchange": "0.06",
+    "pctchange": "0.768%",
+    "volume": "809730",
+    "marketCap": "919537387.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -47112,11 +47084,11 @@
   {
     "symbol": "STKS",
     "name": "The ONE Group Hospitality Inc. Common Stock",
-    "lastsale": "$3.07",
-    "netchange": "-0.15",
-    "pctchange": "-4.658%",
-    "volume": "87140",
-    "marketCap": "94720761.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.07",
+    "pctchange": "-2.28%",
+    "volume": "365322",
+    "marketCap": "92561004.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -47126,11 +47098,11 @@
   {
     "symbol": "STLD",
     "name": "Steel Dynamics Inc.",
-    "lastsale": "$126.91",
-    "netchange": "-6.64",
-    "pctchange": "-4.972%",
-    "volume": "1776001",
-    "marketCap": "19321412315.00",
+    "lastsale": "$122.37",
+    "netchange": "-4.54",
+    "pctchange": "-3.577%",
+    "volume": "1651104",
+    "marketCap": "18630220038.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Steel/Iron Ore",
@@ -47140,11 +47112,11 @@
   {
     "symbol": "STNE",
     "name": "StoneCo Ltd. Class A Common Shares",
-    "lastsale": "$8.97",
-    "netchange": "-0.16",
-    "pctchange": "-1.752%",
-    "volume": "5546053",
-    "marketCap": "2771156808.00",
+    "lastsale": "$9.02",
+    "netchange": "0.05",
+    "pctchange": "0.557%",
+    "volume": "3699068",
+    "marketCap": "2786603613.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -47154,11 +47126,11 @@
   {
     "symbol": "STOK",
     "name": "Stoke Therapeutics Inc. Common Stock",
-    "lastsale": "$12.32",
-    "netchange": "-0.66",
-    "pctchange": "-5.085%",
-    "volume": "393508",
-    "marketCap": "652553157.00",
+    "lastsale": "$12.06",
+    "netchange": "-0.26",
+    "pctchange": "-2.11%",
+    "volume": "410203",
+    "marketCap": "638781743.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47168,11 +47140,11 @@
   {
     "symbol": "STRA",
     "name": "Strategic Education Inc. Common Stock",
-    "lastsale": "$100.09",
-    "netchange": "0.695",
-    "pctchange": "0.699%",
-    "volume": "67801",
-    "marketCap": "2459155150.00",
+    "lastsale": "$99.01",
+    "netchange": "-1.08",
+    "pctchange": "-1.079%",
+    "volume": "98847",
+    "marketCap": "2432620155.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Consumer Services",
@@ -47182,11 +47154,11 @@
   {
     "symbol": "STRL",
     "name": "Sterling Infrastructure Inc. Common Stock",
-    "lastsale": "$183.61",
-    "netchange": "-4.83",
-    "pctchange": "-2.563%",
-    "volume": "261533",
-    "marketCap": "5639233209.00",
+    "lastsale": "$180.29",
+    "netchange": "-3.32",
+    "pctchange": "-1.808%",
+    "volume": "273786",
+    "marketCap": "5537265700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -47196,11 +47168,11 @@
   {
     "symbol": "STRM",
     "name": "Streamline Health Solutions Inc. Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "14813",
-    "marketCap": "14437896.00",
+    "lastsale": "$3.50",
+    "netchange": "0.08",
+    "pctchange": "2.339%",
+    "volume": "51624",
+    "marketCap": "14775625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -47210,11 +47182,11 @@
   {
     "symbol": "STRO",
     "name": "Sutro Biopharma Inc. Common Stock",
-    "lastsale": "$2.20",
-    "netchange": "-0.25",
-    "pctchange": "-10.204%",
-    "volume": "1660453",
-    "marketCap": "181409195.00",
+    "lastsale": "$2.12",
+    "netchange": "-0.08",
+    "pctchange": "-3.636%",
+    "volume": "1639034",
+    "marketCap": "174812497.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47224,11 +47196,11 @@
   {
     "symbol": "STRR",
     "name": "Star Equity Holdings Inc. Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.06",
-    "pctchange": "-2.264%",
-    "volume": "5990",
-    "marketCap": "8335731.00",
+    "lastsale": "$2.6261",
+    "netchange": "0.0361",
+    "pctchange": "1.394%",
+    "volume": "1089",
+    "marketCap": "8451916.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -47239,9 +47211,9 @@
     "symbol": "STRRP",
     "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock",
     "lastsale": "$9.1116",
-    "netchange": "-0.1632",
-    "pctchange": "-1.76%",
-    "volume": "2198",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "471",
     "marketCap": "29325038.00",
     "country": "United States",
     "ipoyear": "",
@@ -47252,11 +47224,11 @@
   {
     "symbol": "STRS",
     "name": "Stratus Properties Inc. Common Stock",
-    "lastsale": "$26.04",
-    "netchange": "0.30",
-    "pctchange": "1.166%",
-    "volume": "6741",
-    "marketCap": "210564674.00",
+    "lastsale": "$24.62",
+    "netchange": "-1.42",
+    "pctchange": "-5.453%",
+    "volume": "7966",
+    "marketCap": "199082269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -47266,11 +47238,11 @@
   {
     "symbol": "STRT",
     "name": "STRATTEC SECURITY CORPORATION Common Stock",
-    "lastsale": "$41.82",
-    "netchange": "0.33",
-    "pctchange": "0.795%",
-    "volume": "18066",
-    "marketCap": "171507667.00",
+    "lastsale": "$43.97",
+    "netchange": "2.15",
+    "pctchange": "5.141%",
+    "volume": "18642",
+    "marketCap": "180325015.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -47280,11 +47252,11 @@
   {
     "symbol": "STSS",
     "name": "Sharps Technology Inc. Common Stock",
-    "lastsale": "$1.99",
-    "netchange": "-0.07",
-    "pctchange": "-3.398%",
-    "volume": "70197",
-    "marketCap": "3577612.00",
+    "lastsale": "$2.04",
+    "netchange": "0.05",
+    "pctchange": "2.513%",
+    "volume": "100570",
+    "marketCap": "3667502.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
@@ -47294,11 +47266,11 @@
   {
     "symbol": "STSSW",
     "name": "Sharps Technology Inc. Warrant",
-    "lastsale": "$0.04",
-    "netchange": "0.003",
-    "pctchange": "8.108%",
-    "volume": "21456",
-    "marketCap": "71912.00",
+    "lastsale": "$0.0372",
+    "netchange": "-0.0028",
+    "pctchange": "-7.00%",
+    "volume": "1230",
+    "marketCap": "66878.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -47308,11 +47280,11 @@
   {
     "symbol": "STTK",
     "name": "Shattuck Labs Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "-0.13",
-    "pctchange": "-9.774%",
-    "volume": "237076",
-    "marketCap": "57287650.00",
+    "lastsale": "$1.14",
+    "netchange": "-0.06",
+    "pctchange": "-5.00%",
+    "volume": "124980",
+    "marketCap": "54423267.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47322,11 +47294,11 @@
   {
     "symbol": "STX",
     "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)",
-    "lastsale": "$97.64",
-    "netchange": "-0.75",
-    "pctchange": "-0.762%",
-    "volume": "2834735",
-    "marketCap": "20653741259.00",
+    "lastsale": "$95.75",
+    "netchange": "-1.17",
+    "pctchange": "-1.207%",
+    "volume": "4938013",
+    "marketCap": "20253950487.00",
     "country": "Ireland",
     "ipoyear": "2002",
     "industry": "Electronic Components",
@@ -47336,11 +47308,11 @@
   {
     "symbol": "SUGP",
     "name": "SU Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.64",
-    "netchange": "0.06",
-    "pctchange": "3.797%",
-    "volume": "10424",
-    "marketCap": "21730000.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.07",
+    "pctchange": "-4.268%",
+    "volume": "23103",
+    "marketCap": "20802500.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Diversified Commercial Services",
@@ -47350,11 +47322,11 @@
   {
     "symbol": "SUNE",
     "name": "SUNation Energy Inc. Common Stock",
-    "lastsale": "$2.74",
-    "netchange": "-0.08",
-    "pctchange": "-2.837%",
-    "volume": "34566",
-    "marketCap": "4972396.00",
+    "lastsale": "$2.75",
+    "netchange": "0.01",
+    "pctchange": "0.365%",
+    "volume": "31154",
+    "marketCap": "4990543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -47364,11 +47336,11 @@
   {
     "symbol": "SUNS",
     "name": "Sunrise Realty Trust Inc. Common Stock",
-    "lastsale": "$13.58",
-    "netchange": "-0.06",
-    "pctchange": "-0.44%",
-    "volume": "69316",
-    "marketCap": "94046864.00",
+    "lastsale": "$13.18",
+    "netchange": "-0.40",
+    "pctchange": "-2.946%",
+    "volume": "63080",
+    "marketCap": "91276706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47378,11 +47350,11 @@
   {
     "symbol": "SUPN",
     "name": "Supernus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$36.16",
-    "netchange": "-0.69",
-    "pctchange": "-1.872%",
-    "volume": "507395",
-    "marketCap": "1996728912.00",
+    "lastsale": "$36.17",
+    "netchange": "0.01",
+    "pctchange": "0.028%",
+    "volume": "455557",
+    "marketCap": "1997281104.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47392,11 +47364,11 @@
   {
     "symbol": "SURG",
     "name": "SurgePays Inc. Common Stock",
-    "lastsale": "$1.84",
-    "netchange": "-0.01",
-    "pctchange": "-0.541%",
-    "volume": "79031",
-    "marketCap": "37097246.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.06",
+    "pctchange": "-3.261%",
+    "volume": "452489",
+    "marketCap": "35887554.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -47406,11 +47378,11 @@
   {
     "symbol": "SUUN",
     "name": "SolarBank Corporation Common Stock",
-    "lastsale": "$2.14",
-    "netchange": "-0.16",
-    "pctchange": "-6.957%",
-    "volume": "24606",
-    "marketCap": "66343409.00",
+    "lastsale": "$2.20",
+    "netchange": "0.06",
+    "pctchange": "2.804%",
+    "volume": "11875",
+    "marketCap": "68203505.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -47420,11 +47392,11 @@
   {
     "symbol": "SVC",
     "name": "Service Properties Trust Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.02",
-    "pctchange": "-0.766%",
-    "volume": "3731460",
-    "marketCap": "431619491.00",
+    "lastsale": "$2.51",
+    "netchange": "-0.08",
+    "pctchange": "-3.089%",
+    "volume": "3858734",
+    "marketCap": "418287615.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -47434,11 +47406,11 @@
   {
     "symbol": "SVCO",
     "name": "Silvaco Group Inc. Common Stock",
-    "lastsale": "$8.33",
-    "netchange": "-0.11",
-    "pctchange": "-1.303%",
-    "volume": "150854",
-    "marketCap": "237097415.00",
+    "lastsale": "$8.27",
+    "netchange": "-0.06",
+    "pctchange": "-0.72%",
+    "volume": "134411",
+    "marketCap": "235389630.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -47449,9 +47421,9 @@
     "symbol": "SVII",
     "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares",
     "lastsale": "$11.23",
-    "netchange": "0.01",
-    "pctchange": "0.089%",
-    "volume": "8456",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2068",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47462,10 +47434,10 @@
   {
     "symbol": "SVIIR",
     "name": "Spring Valley Acquisition Corp. II Rights",
-    "lastsale": "$0.0703",
-    "netchange": "-0.0181",
-    "pctchange": "-20.475%",
-    "volume": "411600",
+    "lastsale": "$0.0799",
+    "netchange": "0.0096",
+    "pctchange": "13.656%",
+    "volume": "18246",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47476,10 +47448,10 @@
   {
     "symbol": "SVIIW",
     "name": "Spring Valley Acquisition Corp. II Warrant",
-    "lastsale": "$0.0405",
-    "netchange": "-0.0095",
-    "pctchange": "-19.00%",
-    "volume": "40556",
+    "lastsale": "$0.0599",
+    "netchange": "0.0194",
+    "pctchange": "47.901%",
+    "volume": "18652",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -47490,11 +47462,11 @@
   {
     "symbol": "SVMH",
     "name": "SRIVARU Holding Limited Ordinary Shares",
-    "lastsale": "$0.0277",
-    "netchange": "0.0003",
-    "pctchange": "1.095%",
-    "volume": "47298584",
-    "marketCap": "414012.00",
+    "lastsale": "$0.0284",
+    "netchange": "0.0007",
+    "pctchange": "2.527%",
+    "volume": "68589564",
+    "marketCap": "424475.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -47505,9 +47477,9 @@
     "symbol": "SVMHW",
     "name": "SRIVARU Holding Limited Warrant",
     "lastsale": "$0.0078",
-    "netchange": "-0.0003",
-    "pctchange": "-3.704%",
-    "volume": "39485",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2385",
     "marketCap": "116581.00",
     "country": "Cayman Islands",
     "ipoyear": "",
@@ -47518,11 +47490,11 @@
   {
     "symbol": "SVRA",
     "name": "Savara Inc. Common Stock",
-    "lastsale": "$3.35",
+    "lastsale": "$3.21",
     "netchange": "-0.14",
-    "pctchange": "-4.011%",
-    "volume": "1248191",
-    "marketCap": "574923462.00",
+    "pctchange": "-4.179%",
+    "volume": "3170820",
+    "marketCap": "550896810.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47532,11 +47504,11 @@
   {
     "symbol": "SVRE",
     "name": "SaverOne 2014 Ltd. American Depositary Shares",
-    "lastsale": "$1.05",
-    "netchange": "0.03",
-    "pctchange": "2.941%",
-    "volume": "166302",
-    "marketCap": "1912224.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.04",
+    "pctchange": "-3.81%",
+    "volume": "76696",
+    "marketCap": "1839378.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -47547,9 +47519,9 @@
     "symbol": "SVREW",
     "name": "SaverOne 2014 Ltd. Warrant",
     "lastsale": "$0.009",
-    "netchange": "-0.0011",
-    "pctchange": "-10.891%",
-    "volume": "1000",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "78",
     "marketCap": "16390.00",
     "country": "Israel",
     "ipoyear": "2022",
@@ -47560,11 +47532,11 @@
   {
     "symbol": "SWAG",
     "name": "Stran & Company Inc. Common Stock",
-    "lastsale": "$0.9498",
-    "netchange": "0.0523",
-    "pctchange": "5.827%",
-    "volume": "157198",
-    "marketCap": "17673241.00",
+    "lastsale": "$0.97",
+    "netchange": "0.0201",
+    "pctchange": "2.116%",
+    "volume": "35624",
+    "marketCap": "18049109.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47574,11 +47546,11 @@
   {
     "symbol": "SWAGW",
     "name": "Stran & Company Inc. Warrant",
-    "lastsale": "$0.0126",
-    "netchange": "0.0006",
-    "pctchange": "5.00%",
-    "volume": "542",
-    "marketCap": "234452.00",
+    "lastsale": "$0.0125",
+    "netchange": "-0.0001",
+    "pctchange": "-0.794%",
+    "volume": "10929",
+    "marketCap": "232592.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -47588,11 +47560,11 @@
   {
     "symbol": "SWBI",
     "name": "Smith & Wesson Brands Inc. Common Stock",
-    "lastsale": "$11.095",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "646012",
-    "marketCap": "488209990.00",
+    "lastsale": "$11.02",
+    "netchange": "-0.075",
+    "pctchange": "-0.676%",
+    "volume": "572535",
+    "marketCap": "484909787.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -47602,11 +47574,11 @@
   {
     "symbol": "SWIM",
     "name": "Latham Group Inc. Common Stock",
-    "lastsale": "$7.72",
-    "netchange": "-0.63",
-    "pctchange": "-7.545%",
-    "volume": "785463",
-    "marketCap": "892621719.00",
+    "lastsale": "$7.53",
+    "netchange": "-0.19",
+    "pctchange": "-2.461%",
+    "volume": "482800",
+    "marketCap": "870653050.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Plastic Products",
@@ -47616,11 +47588,11 @@
   {
     "symbol": "SWIN",
     "name": "Solowin Holdings Ordinary Share",
-    "lastsale": "$2.28",
-    "netchange": "-0.03",
-    "pctchange": "-1.299%",
-    "volume": "128049",
-    "marketCap": "36434400.00",
+    "lastsale": "$2.10",
+    "netchange": "-0.18",
+    "pctchange": "-7.895%",
+    "volume": "140280",
+    "marketCap": "33558000.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Investment Bankers/Brokers/Service",
@@ -47630,11 +47602,11 @@
   {
     "symbol": "SWKH",
     "name": "SWK Holdings Corporation Common Stock",
-    "lastsale": "$16.75",
-    "netchange": "0.01",
-    "pctchange": "0.06%",
-    "volume": "5341",
-    "marketCap": "204906485.00",
+    "lastsale": "$16.62",
+    "netchange": "-0.13",
+    "pctchange": "-0.776%",
+    "volume": "5450",
+    "marketCap": "203316166.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -47644,11 +47616,11 @@
   {
     "symbol": "SWKHL",
     "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027",
-    "lastsale": "$25.60",
-    "netchange": "0.0001",
-    "pctchange": "0.00%",
-    "volume": "2251",
-    "marketCap": "313170509.00",
+    "lastsale": "$25.29",
+    "netchange": "0.2525",
+    "pctchange": "1.008%",
+    "volume": "7426",
+    "marketCap": "309378210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -47658,11 +47630,11 @@
   {
     "symbol": "SWKS",
     "name": "Skyworks Solutions Inc. Common Stock",
-    "lastsale": "$89.64",
-    "netchange": "0.23",
-    "pctchange": "0.257%",
-    "volume": "1621988",
-    "marketCap": "14335286976.00",
+    "lastsale": "$90.98",
+    "netchange": "1.34",
+    "pctchange": "1.495%",
+    "volume": "2599116",
+    "marketCap": "14549580646.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -47672,11 +47644,11 @@
   {
     "symbol": "SWTX",
     "name": "SpringWorks Therapeutics Inc. Common Stock",
-    "lastsale": "$38.69",
-    "netchange": "-1.06",
-    "pctchange": "-2.667%",
-    "volume": "1072415",
-    "marketCap": "2878009932.00",
+    "lastsale": "$38.30",
+    "netchange": "-0.39",
+    "pctchange": "-1.008%",
+    "volume": "1056000",
+    "marketCap": "2848999235.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -47686,11 +47658,11 @@
   {
     "symbol": "SWVL",
     "name": "Swvl Holdings Corp Class A Common Shares",
-    "lastsale": "$6.34",
-    "netchange": "-0.08",
-    "pctchange": "-1.246%",
-    "volume": "36794",
-    "marketCap": "54016800.00",
+    "lastsale": "$6.44",
+    "netchange": "0.10",
+    "pctchange": "1.577%",
+    "volume": "19321",
+    "marketCap": "54868800.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47700,11 +47672,11 @@
   {
     "symbol": "SWVLW",
     "name": "Swvl Holdings Corp Warrant",
-    "lastsale": "$0.0147",
-    "netchange": "-0.0003",
-    "pctchange": "-2.00%",
-    "volume": "18522",
-    "marketCap": "125244.00",
+    "lastsale": "$0.0129",
+    "netchange": "-0.0018",
+    "pctchange": "-12.245%",
+    "volume": "61947",
+    "marketCap": "109908.00",
     "country": "United Arab Emirates",
     "ipoyear": "",
     "industry": "Business Services",
@@ -47714,11 +47686,11 @@
   {
     "symbol": "SXTC",
     "name": "China SXT Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.4033",
-    "netchange": "-0.0202",
-    "pctchange": "-4.77%",
-    "volume": "210213",
-    "marketCap": "1401908.00",
+    "lastsale": "$0.385",
+    "netchange": "-0.0183",
+    "pctchange": "-4.538%",
+    "volume": "195900",
+    "marketCap": "1338295.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47728,11 +47700,11 @@
   {
     "symbol": "SXTP",
     "name": "60 Degrees Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.56",
-    "pctchange": "-25.339%",
-    "volume": "805127",
-    "marketCap": "3790817.00",
+    "lastsale": "$1.41",
+    "netchange": "-0.24",
+    "pctchange": "-14.545%",
+    "volume": "292839",
+    "marketCap": "3239426.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47742,11 +47714,11 @@
   {
     "symbol": "SXTPW",
     "name": "60 Degrees Pharmaceuticals Inc. Warrant",
-    "lastsale": "$0.0299",
-    "netchange": "-0.0097",
-    "pctchange": "-24.495%",
-    "volume": "18211",
-    "marketCap": "68694.00",
+    "lastsale": "$0.039",
+    "netchange": "0.0091",
+    "pctchange": "30.435%",
+    "volume": "12769",
+    "marketCap": "89601.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47759,7 +47731,7 @@
     "lastsale": "$0.80",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "42631",
+    "volume": "65994",
     "marketCap": "78439334.00",
     "country": "China",
     "ipoyear": "2019",
@@ -47770,11 +47742,11 @@
   {
     "symbol": "SYBT",
     "name": "Stock Yards Bancorp Inc. Common Stock",
-    "lastsale": "$77.28",
-    "netchange": "-0.65",
-    "pctchange": "-0.834%",
-    "volume": "132053",
-    "marketCap": "2273017088.00",
+    "lastsale": "$77.62",
+    "netchange": "0.34",
+    "pctchange": "0.44%",
+    "volume": "82007",
+    "marketCap": "2283017422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -47784,11 +47756,11 @@
   {
     "symbol": "SYBX",
     "name": "Synlogic Inc. Common Stock",
-    "lastsale": "$1.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.654%",
-    "volume": "103418",
-    "marketCap": "17778086.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.02",
+    "pctchange": "-1.316%",
+    "volume": "96375",
+    "marketCap": "17544164.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47798,11 +47770,11 @@
   {
     "symbol": "SYM",
     "name": "Symbotic Inc. Class A Common Stock",
-    "lastsale": "$27.01",
-    "netchange": "0.33",
-    "pctchange": "1.237%",
-    "volume": "1586869",
-    "marketCap": "15866195023.00",
+    "lastsale": "$26.87",
+    "netchange": "-0.14",
+    "pctchange": "-0.518%",
+    "volume": "2060344",
+    "marketCap": "15783956322.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -47812,11 +47784,11 @@
   {
     "symbol": "SYNA",
     "name": "Synaptics Incorporated Common Stock $0.001 Par Value",
-    "lastsale": "$79.00",
-    "netchange": "-3.79",
-    "pctchange": "-4.578%",
-    "volume": "1123465",
-    "marketCap": "3164616365.00",
+    "lastsale": "$79.46",
+    "netchange": "0.46",
+    "pctchange": "0.582%",
+    "volume": "830106",
+    "marketCap": "3183043245.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Semiconductors",
@@ -47829,7 +47801,7 @@
     "lastsale": "$1.57",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6613",
+    "volume": "2332",
     "marketCap": "36144556.00",
     "country": "United States",
     "ipoyear": "",
@@ -47840,11 +47812,11 @@
   {
     "symbol": "SYRA",
     "name": "Syra Health Corp. Class A Common Stock",
-    "lastsale": "$0.3972",
-    "netchange": "-0.0266",
-    "pctchange": "-6.277%",
-    "volume": "149957",
-    "marketCap": "3895383.00",
+    "lastsale": "$0.4165",
+    "netchange": "0.0193",
+    "pctchange": "4.859%",
+    "volume": "45557",
+    "marketCap": "4084660.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -47854,11 +47826,11 @@
   {
     "symbol": "SYRE",
     "name": "Spyre Therapeutics Inc. Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "-2.52",
-    "pctchange": "-9.531%",
-    "volume": "736504",
-    "marketCap": "1230234782.00",
+    "lastsale": "$24.12",
+    "netchange": "0.20",
+    "pctchange": "0.836%",
+    "volume": "422875",
+    "marketCap": "1240521026.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47868,11 +47840,11 @@
   {
     "symbol": "SYRS",
     "name": "Syros Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.2358",
-    "netchange": "-0.0091",
-    "pctchange": "-3.716%",
-    "volume": "2031542",
-    "marketCap": "6327093.00",
+    "lastsale": "$0.2072",
+    "netchange": "-0.0286",
+    "pctchange": "-12.129%",
+    "volume": "3545718",
+    "marketCap": "5559685.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -47882,11 +47854,11 @@
   {
     "symbol": "SYT",
     "name": "SYLA Technologies Co. Ltd. American Depositary Shares",
-    "lastsale": "$1.6501",
-    "netchange": "-0.0169",
-    "pctchange": "-1.014%",
-    "volume": "21633",
-    "marketCap": "43049624.00",
+    "lastsale": "$1.70",
+    "netchange": "0.0499",
+    "pctchange": "3.024%",
+    "volume": "19225",
+    "marketCap": "44351470.00",
     "country": "Japan",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -47896,11 +47868,11 @@
   {
     "symbol": "SYTA",
     "name": "Siyata Mobile Inc. Common Shares",
-    "lastsale": "$0.82",
-    "netchange": "0.072",
-    "pctchange": "9.626%",
-    "volume": "29159461",
-    "marketCap": "723609.00",
+    "lastsale": "$0.8599",
+    "netchange": "0.0399",
+    "pctchange": "4.866%",
+    "volume": "1771641",
+    "marketCap": "758819.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47910,11 +47882,11 @@
   {
     "symbol": "SYTAW",
     "name": "Siyata Mobile Inc. Warrant",
-    "lastsale": "$0.0443",
-    "netchange": "0.0004",
-    "pctchange": "0.911%",
-    "volume": "20983",
-    "marketCap": "39093.00",
+    "lastsale": "$0.05",
+    "netchange": "0.0057",
+    "pctchange": "12.867%",
+    "volume": "1212",
+    "marketCap": "44123.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -47924,11 +47896,11 @@
   {
     "symbol": "TACT",
     "name": "TransAct Technologies Incorporated Common Stock",
-    "lastsale": "$4.15",
-    "netchange": "0.03",
-    "pctchange": "0.728%",
-    "volume": "12714",
-    "marketCap": "41542982.00",
+    "lastsale": "$4.06",
+    "netchange": "-0.09",
+    "pctchange": "-2.169%",
+    "volume": "15476",
+    "marketCap": "40642049.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Computer peripheral equipment",
@@ -47938,11 +47910,11 @@
   {
     "symbol": "TAIT",
     "name": "Taitron Components Incorporated Class A Common Stock",
-    "lastsale": "$2.64",
-    "netchange": "-0.01",
-    "pctchange": "-0.377%",
-    "volume": "4155",
-    "marketCap": "15895915.00",
+    "lastsale": "$2.68",
+    "netchange": "0.04",
+    "pctchange": "1.515%",
+    "volume": "3294",
+    "marketCap": "16136762.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Electronic Components",
@@ -47952,11 +47924,11 @@
   {
     "symbol": "TALK",
     "name": "Talkspace Inc. Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "-0.10",
-    "pctchange": "-2.915%",
-    "volume": "1029549",
-    "marketCap": "562512887.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.07",
+    "pctchange": "-2.102%",
+    "volume": "1070192",
+    "marketCap": "550688292.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47966,11 +47938,11 @@
   {
     "symbol": "TALKW",
     "name": "Talkspace Inc. Warrant",
-    "lastsale": "$0.14",
-    "netchange": "-0.006",
-    "pctchange": "-4.11%",
-    "volume": "67649",
-    "marketCap": "23649190.00",
+    "lastsale": "$0.1375",
+    "netchange": "-0.0025",
+    "pctchange": "-1.786%",
+    "volume": "54462",
+    "marketCap": "23226883.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -47980,11 +47952,11 @@
   {
     "symbol": "TANH",
     "name": "Tantech Holdings Ltd. Common Shares",
-    "lastsale": "$0.1532",
-    "netchange": "-0.0049",
-    "pctchange": "-3.099%",
-    "volume": "2628089",
-    "marketCap": "1277688.00",
+    "lastsale": "$0.1495",
+    "netchange": "-0.0037",
+    "pctchange": "-2.415%",
+    "volume": "1741589",
+    "marketCap": "1246830.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -47994,11 +47966,11 @@
   {
     "symbol": "TAOP",
     "name": "Taoping Inc. Ordinary Shares ",
-    "lastsale": "$0.3351",
-    "netchange": "-0.0135",
-    "pctchange": "-3.873%",
-    "volume": "169141",
-    "marketCap": "1514652.00",
+    "lastsale": "$0.32",
+    "netchange": "-0.0151",
+    "pctchange": "-4.506%",
+    "volume": "143633",
+    "marketCap": "1446400.00",
     "country": "Hong Kong",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -48008,11 +47980,11 @@
   {
     "symbol": "TARA",
     "name": "Protara Therapeutics Inc.  Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1163442",
-    "marketCap": "128936075.00",
+    "lastsale": "$5.98",
+    "netchange": "-0.27",
+    "pctchange": "-4.32%",
+    "volume": "1499939",
+    "marketCap": "123366037.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48022,11 +47994,11 @@
   {
     "symbol": "TARS",
     "name": "Tarsus Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$51.08",
-    "netchange": "-1.06",
-    "pctchange": "-2.033%",
-    "volume": "747057",
-    "marketCap": "1952631533.00",
+    "lastsale": "$52.50",
+    "netchange": "1.42",
+    "pctchange": "2.78%",
+    "volume": "674505",
+    "marketCap": "2006913773.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48036,11 +48008,11 @@
   {
     "symbol": "TASK",
     "name": "TaskUs Inc. Class A Common Stock",
-    "lastsale": "$15.97",
-    "netchange": "-0.76",
-    "pctchange": "-4.543%",
-    "volume": "196436",
-    "marketCap": "1426241733.00",
+    "lastsale": "$18.46",
+    "netchange": "2.49",
+    "pctchange": "15.592%",
+    "volume": "929354",
+    "marketCap": "1648617558.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -48050,11 +48022,11 @@
   {
     "symbol": "TATT",
     "name": "TAT Technologies Ltd. Ordinary Shares",
-    "lastsale": "$26.98",
-    "netchange": "0.75",
-    "pctchange": "2.859%",
-    "volume": "50144",
-    "marketCap": "272568472.00",
+    "lastsale": "$26.46",
+    "netchange": "-0.52",
+    "pctchange": "-1.927%",
+    "volume": "38009",
+    "marketCap": "267315114.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -48064,10 +48036,10 @@
   {
     "symbol": "TAVIU",
     "name": "Tavia Acquisition Corp. Unit",
-    "lastsale": "$10.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "403188",
+    "lastsale": "$9.9992",
+    "netchange": "-0.0008",
+    "pctchange": "-0.008%",
+    "volume": "28955",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -48078,11 +48050,11 @@
   {
     "symbol": "TAYD",
     "name": "Taylor Devices Inc. Common Stock",
-    "lastsale": "$44.43",
-    "netchange": "-0.50",
-    "pctchange": "-1.113%",
-    "volume": "13792",
-    "marketCap": "138997611.00",
+    "lastsale": "$43.75",
+    "netchange": "-0.68",
+    "pctchange": "-1.53%",
+    "volume": "21831",
+    "marketCap": "136870256.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -48092,11 +48064,11 @@
   {
     "symbol": "TBBK",
     "name": "The Bancorp Inc Common Stock",
-    "lastsale": "$55.82",
-    "netchange": "-0.09",
-    "pctchange": "-0.161%",
-    "volume": "420094",
-    "marketCap": "2675569989.00",
+    "lastsale": "$56.08",
+    "netchange": "0.26",
+    "pctchange": "0.466%",
+    "volume": "365184",
+    "marketCap": "2688032336.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Banks",
@@ -48106,11 +48078,11 @@
   {
     "symbol": "TBLA",
     "name": "Taboola.com Ltd. Ordinary Shares",
-    "lastsale": "$4.02",
-    "netchange": "-0.24",
-    "pctchange": "-5.634%",
-    "volume": "2342372",
-    "marketCap": "1351556992.00",
+    "lastsale": "$4.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.249%",
+    "volume": "769954",
+    "marketCap": "1348194910.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -48120,11 +48092,11 @@
   {
     "symbol": "TBLAW",
     "name": "Taboola.com Ltd. Warrant",
-    "lastsale": "$0.415",
-    "netchange": "0.005",
-    "pctchange": "1.22%",
-    "volume": "56494",
-    "marketCap": "139526406.00",
+    "lastsale": "$0.3975",
+    "netchange": "-0.0175",
+    "pctchange": "-4.217%",
+    "volume": "18889",
+    "marketCap": "133642762.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -48134,11 +48106,11 @@
   {
     "symbol": "TBLD",
     "name": "Thornburg Income Builder Opportunities Trust Common Stock",
-    "lastsale": "$16.54",
-    "netchange": "-0.1158",
-    "pctchange": "-0.695%",
-    "volume": "89559",
-    "marketCap": "530634345.00",
+    "lastsale": "$16.53",
+    "netchange": "-0.01",
+    "pctchange": "-0.06%",
+    "volume": "74702",
+    "marketCap": "530313526.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -48149,9 +48121,9 @@
     "symbol": "TBMC",
     "name": "Trailblazer Merger Corporation I Class A Common Stock",
     "lastsale": "$11.11",
-    "netchange": "-0.0001",
-    "pctchange": "-0.001%",
-    "volume": "5065",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -48162,10 +48134,10 @@
   {
     "symbol": "TBMCR",
     "name": "Trailblazer Merger Corporation I Rights",
-    "lastsale": "$0.2291",
-    "netchange": "-0.0009",
-    "pctchange": "-0.391%",
-    "volume": "42300",
+    "lastsale": "$0.24",
+    "netchange": "0.0109",
+    "pctchange": "4.758%",
+    "volume": "200",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -48176,11 +48148,11 @@
   {
     "symbol": "TBNK",
     "name": "Territorial Bancorp Inc. Common Stock",
-    "lastsale": "$10.68",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8481",
-    "marketCap": "94328003.00",
+    "lastsale": "$10.61",
+    "netchange": "-0.07",
+    "pctchange": "-0.655%",
+    "volume": "11424",
+    "marketCap": "93709748.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Savings Institutions",
@@ -48190,11 +48162,11 @@
   {
     "symbol": "TBPH",
     "name": "Theravance Biopharma Inc. Ordinary Shares",
-    "lastsale": "$9.87",
-    "netchange": "-0.17",
-    "pctchange": "-1.693%",
-    "volume": "191136",
-    "marketCap": "485350302.00",
+    "lastsale": "$9.88",
+    "netchange": "0.01",
+    "pctchange": "0.101%",
+    "volume": "220768",
+    "marketCap": "485842044.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48204,11 +48176,11 @@
   {
     "symbol": "TBRG",
     "name": "TruBridge Inc. Common Stock",
-    "lastsale": "$18.31",
-    "netchange": "-0.13",
-    "pctchange": "-0.705%",
-    "volume": "43541",
-    "marketCap": "273278105.00",
+    "lastsale": "$18.36",
+    "netchange": "0.05",
+    "pctchange": "0.273%",
+    "volume": "91691",
+    "marketCap": "274024359.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "EDP Services",
@@ -48218,11 +48190,11 @@
   {
     "symbol": "TC",
     "name": "TuanChe Limited American Depositary Shares",
-    "lastsale": "$0.98",
-    "netchange": "0.1389",
-    "pctchange": "16.514%",
-    "volume": "118454",
-    "marketCap": "1677046.00",
+    "lastsale": "$0.9601",
+    "netchange": "-0.0199",
+    "pctchange": "-2.031%",
+    "volume": "55043",
+    "marketCap": "1642991.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -48232,11 +48204,11 @@
   {
     "symbol": "TCBI",
     "name": "Texas Capital Bancshares Inc. Common Stock",
-    "lastsale": "$85.53",
-    "netchange": "-1.16",
-    "pctchange": "-1.338%",
-    "volume": "302356",
-    "marketCap": "3952486273.00",
+    "lastsale": "$84.42",
+    "netchange": "-1.11",
+    "pctchange": "-1.298%",
+    "volume": "311711",
+    "marketCap": "3901191292.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Banks",
@@ -48246,11 +48218,11 @@
   {
     "symbol": "TCBIO",
     "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$20.12",
-    "netchange": "-0.15",
-    "pctchange": "-0.74%",
-    "volume": "41829",
-    "marketCap": "929779303.00",
+    "lastsale": "$20.03",
+    "netchange": "-0.09",
+    "pctchange": "-0.447%",
+    "volume": "38130",
+    "marketCap": "925620251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48260,11 +48232,11 @@
   {
     "symbol": "TCBK",
     "name": "TriCo Bancshares Common Stock",
-    "lastsale": "$48.41",
-    "netchange": "-0.56",
-    "pctchange": "-1.144%",
-    "volume": "106278",
-    "marketCap": "1597790446.00",
+    "lastsale": "$48.04",
+    "netchange": "-0.37",
+    "pctchange": "-0.764%",
+    "volume": "87619",
+    "marketCap": "1585578455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48274,11 +48246,11 @@
   {
     "symbol": "TCBP",
     "name": "TC BioPharm (Holdings) plc American Depositary Shares",
-    "lastsale": "$0.5839",
-    "netchange": "-0.0012",
-    "pctchange": "-0.205%",
-    "volume": "186158",
-    "marketCap": "339841.00",
+    "lastsale": "$0.529",
+    "netchange": "-0.0549",
+    "pctchange": "-9.402%",
+    "volume": "333417",
+    "marketCap": "307889.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48288,11 +48260,11 @@
   {
     "symbol": "TCBPW",
     "name": "TC BioPharm (Holdings) plc Warrants",
-    "lastsale": "$0.015",
-    "netchange": "0.0063",
-    "pctchange": "72.414%",
-    "volume": "13530",
-    "marketCap": "8730.00",
+    "lastsale": "$0.0147",
+    "netchange": "-0.0003",
+    "pctchange": "-2.00%",
+    "volume": "5250",
+    "marketCap": "8556.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48303,9 +48275,9 @@
     "symbol": "TCBS",
     "name": "Texas Community Bancshares Inc. Common Stock",
     "lastsale": "$15.05",
-    "netchange": "0.05",
-    "pctchange": "0.333%",
-    "volume": "1344",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "18561",
     "marketCap": "46890563.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -48316,11 +48288,11 @@
   {
     "symbol": "TCBX",
     "name": "Third Coast Bancshares Inc. Common Stock",
-    "lastsale": "$36.75",
-    "netchange": "-0.53",
-    "pctchange": "-1.422%",
-    "volume": "86306",
-    "marketCap": "502707072.00",
+    "lastsale": "$36.48",
+    "netchange": "-0.27",
+    "pctchange": "-0.735%",
+    "volume": "77761",
+    "marketCap": "499013714.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -48330,11 +48302,11 @@
   {
     "symbol": "TCMD",
     "name": "Tactile Systems Technology Inc. Common Stock",
-    "lastsale": "$18.13",
-    "netchange": "-0.22",
-    "pctchange": "-1.199%",
-    "volume": "143961",
-    "marketCap": "435067224.00",
+    "lastsale": "$17.915",
+    "netchange": "-0.215",
+    "pctchange": "-1.186%",
+    "volume": "199203",
+    "marketCap": "429907849.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Medical/Dental Instruments",
@@ -48344,11 +48316,11 @@
   {
     "symbol": "TCOM",
     "name": "Trip.com Group Limited American Depositary Shares",
-    "lastsale": "$74.08",
-    "netchange": "1.27",
-    "pctchange": "1.744%",
-    "volume": "3302566",
-    "marketCap": "47906925136.00",
+    "lastsale": "$72.55",
+    "netchange": "-1.53",
+    "pctchange": "-2.065%",
+    "volume": "2930134",
+    "marketCap": "46917486753.00",
     "country": "China",
     "ipoyear": "2003",
     "industry": "Business Services",
@@ -48358,11 +48330,11 @@
   {
     "symbol": "TCPC",
     "name": "BlackRock TCP Capital Corp. Common Stock",
-    "lastsale": "$9.54",
-    "netchange": "0.13",
-    "pctchange": "1.382%",
-    "volume": "1327067",
-    "marketCap": "816539418.00",
+    "lastsale": "$9.51",
+    "netchange": "-0.03",
+    "pctchange": "-0.314%",
+    "volume": "566178",
+    "marketCap": "813971684.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -48372,11 +48344,11 @@
   {
     "symbol": "TCRT",
     "name": "Alaunos Therapeutics Inc. Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "0.062",
-    "pctchange": "3.072%",
-    "volume": "7203",
-    "marketCap": "3330604.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.18",
+    "pctchange": "-8.654%",
+    "volume": "20866",
+    "marketCap": "3042379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48386,11 +48358,11 @@
   {
     "symbol": "TCRX",
     "name": "TScan Therapeutics Inc. Common Stock",
-    "lastsale": "$3.02",
-    "netchange": "-0.06",
-    "pctchange": "-1.948%",
-    "volume": "403716",
-    "marketCap": "161179194.00",
+    "lastsale": "$2.85",
+    "netchange": "-0.17",
+    "pctchange": "-5.629%",
+    "volume": "705239",
+    "marketCap": "152106193.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48400,11 +48372,11 @@
   {
     "symbol": "TCTM",
     "name": "TCTM Kids IT Education Inc. American Depositary Shares",
-    "lastsale": "$0.864",
-    "netchange": "-0.025",
-    "pctchange": "-2.812%",
-    "volume": "11911",
-    "marketCap": "9324667.00",
+    "lastsale": "$0.8301",
+    "netchange": "-0.0339",
+    "pctchange": "-3.924%",
+    "volume": "14612",
+    "marketCap": "8958804.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -48414,11 +48386,11 @@
   {
     "symbol": "TCX",
     "name": "Tucows Inc. Class A Common Stock",
-    "lastsale": "$16.27",
-    "netchange": "-1.76",
-    "pctchange": "-9.762%",
-    "volume": "66815",
-    "marketCap": "179046192.00",
+    "lastsale": "$16.59",
+    "netchange": "0.32",
+    "pctchange": "1.967%",
+    "volume": "43138",
+    "marketCap": "182567691.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -48428,11 +48400,11 @@
   {
     "symbol": "TDTH",
     "name": "Trident Digital Tech Holdings Ltd American Depository Shares",
-    "lastsale": "$2.39",
-    "netchange": "-0.23",
-    "pctchange": "-8.779%",
-    "volume": "35153",
-    "marketCap": "154263831.00",
+    "lastsale": "$2.32",
+    "netchange": "-0.07",
+    "pctchange": "-2.929%",
+    "volume": "23302",
+    "marketCap": "149745644.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -48442,11 +48414,11 @@
   {
     "symbol": "TDUP",
     "name": "ThredUp Inc. Class A Common Stock",
-    "lastsale": "$1.565",
-    "netchange": "-0.235",
-    "pctchange": "-13.056%",
-    "volume": "662015",
-    "marketCap": "178030669.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.075",
+    "pctchange": "-4.792%",
+    "volume": "517949",
+    "marketCap": "169498848.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -48456,11 +48428,11 @@
   {
     "symbol": "TEAM",
     "name": "Atlassian Corporation Class A Common Stock",
-    "lastsale": "$279.18",
-    "netchange": "4.53",
-    "pctchange": "1.649%",
-    "volume": "1408012",
-    "marketCap": "72707789633.00",
+    "lastsale": "$278.65",
+    "netchange": "-0.53",
+    "pctchange": "-0.19%",
+    "volume": "1528464",
+    "marketCap": "72569759944.00",
     "country": "Australia",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -48470,11 +48442,11 @@
   {
     "symbol": "TECH",
     "name": "Bio-Techne Corp Common Stock",
-    "lastsale": "$76.68",
-    "netchange": "-0.13",
-    "pctchange": "-0.169%",
-    "volume": "652829",
-    "marketCap": "12183823224.00",
+    "lastsale": "$75.69",
+    "netchange": "-0.99",
+    "pctchange": "-1.291%",
+    "volume": "487423",
+    "marketCap": "12026520342.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48484,11 +48456,11 @@
   {
     "symbol": "TECTP",
     "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$10.4199",
-    "netchange": "0.0999",
-    "pctchange": "0.968%",
-    "volume": "1401",
-    "marketCap": "73534068.00",
+    "lastsale": "$10.3854",
+    "netchange": "-0.0345",
+    "pctchange": "-0.331%",
+    "volume": "1626",
+    "marketCap": "73290599.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -48498,11 +48470,11 @@
   {
     "symbol": "TECX",
     "name": "Tectonic Therapeutic Inc. Common Stock",
-    "lastsale": "$46.36",
-    "netchange": "-2.38",
-    "pctchange": "-4.883%",
-    "volume": "75703",
-    "marketCap": "683934662.00",
+    "lastsale": "$45.33",
+    "netchange": "-1.03",
+    "pctchange": "-2.222%",
+    "volume": "81393",
+    "marketCap": "668739392.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48512,11 +48484,11 @@
   {
     "symbol": "TELA",
     "name": "TELA Bio Inc. Common Stock",
-    "lastsale": "$2.84",
-    "netchange": "-0.14",
-    "pctchange": "-4.698%",
-    "volume": "81825",
-    "marketCap": "111863178.00",
+    "lastsale": "$2.77",
+    "netchange": "-0.07",
+    "pctchange": "-2.465%",
+    "volume": "60557",
+    "marketCap": "109105987.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -48526,11 +48498,11 @@
   {
     "symbol": "TELO",
     "name": "Telomir Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$5.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.196%",
-    "volume": "158109",
-    "marketCap": "150713953.00",
+    "lastsale": "$5.20",
+    "netchange": "0.11",
+    "pctchange": "2.161%",
+    "volume": "532591",
+    "marketCap": "153971033.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48540,11 +48512,11 @@
   {
     "symbol": "TEM",
     "name": "Tempus AI Inc. Class A Common Stock",
-    "lastsale": "$41.99",
-    "netchange": "-1.20",
-    "pctchange": "-2.778%",
-    "volume": "10394728",
-    "marketCap": "6611144229.00",
+    "lastsale": "$41.00",
+    "netchange": "-0.99",
+    "pctchange": "-2.358%",
+    "volume": "5041105",
+    "marketCap": "6455273003.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -48554,11 +48526,11 @@
   {
     "symbol": "TENB",
     "name": "Tenable Holdings Inc. Common Stock",
-    "lastsale": "$43.00",
-    "netchange": "0.21",
-    "pctchange": "0.491%",
-    "volume": "745275",
-    "marketCap": "5165821641.00",
+    "lastsale": "$41.60",
+    "netchange": "-1.40",
+    "pctchange": "-3.256%",
+    "volume": "592374",
+    "marketCap": "4997632099.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -48569,9 +48541,9 @@
     "symbol": "TENX",
     "name": "Tenax Therapeutics Inc. Common Stock",
     "lastsale": "$5.88",
-    "netchange": "-0.13",
-    "pctchange": "-2.163%",
-    "volume": "32640",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9466",
     "marketCap": "20044367.00",
     "country": "United States",
     "ipoyear": "",
@@ -48582,11 +48554,11 @@
   {
     "symbol": "TER",
     "name": "Teradyne Inc. Common Stock",
-    "lastsale": "$120.95",
-    "netchange": "0.75",
-    "pctchange": "0.624%",
-    "volume": "2255268",
-    "marketCap": "19698093829.00",
+    "lastsale": "$123.22",
+    "netchange": "2.27",
+    "pctchange": "1.877%",
+    "volume": "3953851",
+    "marketCap": "20067789348.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -48596,11 +48568,11 @@
   {
     "symbol": "TERN",
     "name": "Terns Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$6.59",
-    "netchange": "-0.11",
-    "pctchange": "-1.642%",
-    "volume": "1523028",
-    "marketCap": "559747054.00",
+    "lastsale": "$6.73",
+    "netchange": "0.14",
+    "pctchange": "2.124%",
+    "volume": "2109812",
+    "marketCap": "571638494.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48611,9 +48583,9 @@
     "symbol": "TETE",
     "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares",
     "lastsale": "$12.30",
-    "netchange": "0.01",
-    "pctchange": "0.081%",
-    "volume": "694",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "103",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48624,10 +48596,10 @@
   {
     "symbol": "TETEW",
     "name": "Technology & Telecommunication Acquisition Corporation Warrant",
-    "lastsale": "$0.015",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
+    "lastsale": "$0.0194",
+    "netchange": "0.0044",
+    "pctchange": "29.333%",
+    "volume": "460",
     "marketCap": "0.00",
     "country": "Malaysia",
     "ipoyear": "2022",
@@ -48635,28 +48607,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/tetew"
   },
-  {
-    "symbol": "TFFP",
-    "name": "TFF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.065",
-    "netchange": "-0.0977",
-    "pctchange": "-60.049%",
-    "volume": "12347765",
-    "marketCap": "288798.00",
-    "country": "United States",
-    "ipoyear": "2019",
-    "industry": "Biotechnology: Pharmaceutical Preparations",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/tffp"
-  },
   {
     "symbol": "TFIN",
     "name": "Triumph Financial Inc. Common Stock",
-    "lastsale": "$100.56",
-    "netchange": "-1.36",
-    "pctchange": "-1.334%",
-    "volume": "143278",
-    "marketCap": "2351843279.00",
+    "lastsale": "$98.64",
+    "netchange": "-1.92",
+    "pctchange": "-1.909%",
+    "volume": "145784",
+    "marketCap": "2306939350.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -48666,11 +48624,11 @@
   {
     "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": "$24.12",
-    "netchange": "0.13",
-    "pctchange": "0.542%",
-    "volume": "1272",
-    "marketCap": "564105608.00",
+    "lastsale": "$23.66",
+    "netchange": "-0.0147",
+    "pctchange": "-0.062%",
+    "volume": "12066",
+    "marketCap": "553347375.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48680,11 +48638,11 @@
   {
     "symbol": "TFSL",
     "name": "TFS Financial Corporation Common Stock",
-    "lastsale": "$13.30",
-    "netchange": "-0.11",
-    "pctchange": "-0.82%",
-    "volume": "219852",
-    "marketCap": "3733454358.00",
+    "lastsale": "$13.28",
+    "netchange": "-0.02",
+    "pctchange": "-0.15%",
+    "volume": "186044",
+    "marketCap": "3727840141.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Savings Institutions",
@@ -48697,7 +48655,7 @@
     "lastsale": "$11.36",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "2",
+    "volume": "3",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -48708,9 +48666,9 @@
   {
     "symbol": "TGAAU",
     "name": "Target Global Acquisition I Corp. Unit",
-    "lastsale": "$11.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
+    "lastsale": "$11.11",
+    "netchange": "-0.17",
+    "pctchange": "-1.507%",
     "volume": "100",
     "marketCap": "0.00",
     "country": "Cayman Islands",
@@ -48723,9 +48681,9 @@
     "symbol": "TGAAW",
     "name": "Target Global Acquisition I Corp. Warrant",
     "lastsale": "$0.0907",
-    "netchange": "0.0007",
-    "pctchange": "0.778%",
-    "volume": "253",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
     "marketCap": "0.00",
     "country": "Cayman Islands",
     "ipoyear": "2022",
@@ -48736,11 +48694,11 @@
   {
     "symbol": "TGL",
     "name": "Treasure Global Inc. Common Stock",
-    "lastsale": "$0.1855",
-    "netchange": "-0.0205",
-    "pctchange": "-9.951%",
-    "volume": "634217",
-    "marketCap": "2063815.00",
+    "lastsale": "$0.192",
+    "netchange": "0.0065",
+    "pctchange": "3.504%",
+    "volume": "685873",
+    "marketCap": "2136132.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -48750,11 +48708,11 @@
   {
     "symbol": "TGTX",
     "name": "TG Therapeutics Inc. Common Stock",
-    "lastsale": "$30.69",
-    "netchange": "-0.96",
-    "pctchange": "-3.033%",
-    "volume": "1679264",
-    "marketCap": "4777369100.00",
+    "lastsale": "$32.02",
+    "netchange": "1.33",
+    "pctchange": "4.334%",
+    "volume": "2113178",
+    "marketCap": "4984403995.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48764,11 +48722,11 @@
   {
     "symbol": "TH",
     "name": "Target Hospitality Corp. Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "-0.05",
-    "pctchange": "-0.575%",
-    "volume": "421715",
-    "marketCap": "854851622.00",
+    "lastsale": "$8.67",
+    "netchange": "0.03",
+    "pctchange": "0.347%",
+    "volume": "421944",
+    "marketCap": "857819857.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -48778,11 +48736,11 @@
   {
     "symbol": "THAR",
     "name": "Tharimmune Inc. Common Stock",
-    "lastsale": "$2.18",
+    "lastsale": "$2.14",
     "netchange": "-0.04",
-    "pctchange": "-1.802%",
-    "volume": "24827",
-    "marketCap": "3239561.00",
+    "pctchange": "-1.835%",
+    "volume": "20818",
+    "marketCap": "3180119.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48792,11 +48750,11 @@
   {
     "symbol": "THCH",
     "name": "TH International Limited Ordinary shares",
-    "lastsale": "$0.66",
-    "netchange": "-0.036",
-    "pctchange": "-5.172%",
-    "volume": "109441",
-    "marketCap": "109505801.00",
+    "lastsale": "$0.649",
+    "netchange": "-0.011",
+    "pctchange": "-1.667%",
+    "volume": "19150",
+    "marketCap": "107680704.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -48806,11 +48764,11 @@
   {
     "symbol": "THFF",
     "name": "First Financial Corporation Indiana Common Stock",
-    "lastsale": "$49.81",
-    "netchange": "-0.80",
-    "pctchange": "-1.581%",
-    "volume": "39632",
-    "marketCap": "588171622.00",
+    "lastsale": "$49.61",
+    "netchange": "-0.20",
+    "pctchange": "-0.402%",
+    "volume": "48066",
+    "marketCap": "585809961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -48820,11 +48778,11 @@
   {
     "symbol": "THRD",
     "name": "Third Harmonic Bio Inc. Common Stock",
-    "lastsale": "$11.25",
-    "netchange": "-0.58",
-    "pctchange": "-4.903%",
-    "volume": "303451",
-    "marketCap": "506907146.00",
+    "lastsale": "$11.26",
+    "netchange": "0.01",
+    "pctchange": "0.089%",
+    "volume": "120454",
+    "marketCap": "507357730.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48834,11 +48792,11 @@
   {
     "symbol": "THRM",
     "name": "Gentherm Inc Common Stock",
-    "lastsale": "$42.78",
-    "netchange": "-0.79",
-    "pctchange": "-1.813%",
-    "volume": "240126",
-    "marketCap": "1325314432.00",
+    "lastsale": "$41.74",
+    "netchange": "-1.04",
+    "pctchange": "-2.431%",
+    "volume": "217425",
+    "marketCap": "1293095475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -48848,11 +48806,11 @@
   {
     "symbol": "THRY",
     "name": "Thryv Holdings Inc. Common Stock",
-    "lastsale": "$16.24",
-    "netchange": "-0.16",
-    "pctchange": "-0.976%",
-    "volume": "196347",
-    "marketCap": "682807974.00",
+    "lastsale": "$15.55",
+    "netchange": "-0.69",
+    "pctchange": "-4.249%",
+    "volume": "311490",
+    "marketCap": "653797044.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -48862,11 +48820,11 @@
   {
     "symbol": "THTX",
     "name": "Theratechnologies Inc. Common Shares",
-    "lastsale": "$1.42",
-    "netchange": "-0.03",
-    "pctchange": "-2.069%",
-    "volume": "35466",
-    "marketCap": "65291627.00",
+    "lastsale": "$1.52",
+    "netchange": "0.10",
+    "pctchange": "7.042%",
+    "volume": "101231",
+    "marketCap": "69889629.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -48876,11 +48834,11 @@
   {
     "symbol": "TIGO",
     "name": "Millicom International Cellular S.A. Common Stock",
-    "lastsale": "$24.47",
-    "netchange": "-0.39",
-    "pctchange": "-1.569%",
-    "volume": "112618",
-    "marketCap": "4211196583.00",
+    "lastsale": "$24.40",
+    "netchange": "-0.07",
+    "pctchange": "-0.286%",
+    "volume": "93432",
+    "marketCap": "4199149842.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -48890,11 +48848,11 @@
   {
     "symbol": "TIGR",
     "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares",
-    "lastsale": "$6.97",
-    "netchange": "0.12",
-    "pctchange": "1.752%",
-    "volume": "6291396",
-    "marketCap": "1164957548.00",
+    "lastsale": "$7.65",
+    "netchange": "0.68",
+    "pctchange": "9.756%",
+    "volume": "14500245",
+    "marketCap": "1278611942.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -48904,11 +48862,11 @@
   {
     "symbol": "TIL",
     "name": "Instil Bio Inc. Common Stock",
-    "lastsale": "$21.43",
-    "netchange": "-1.78",
-    "pctchange": "-7.669%",
-    "volume": "136941",
-    "marketCap": "139849758.00",
+    "lastsale": "$21.97",
+    "netchange": "0.54",
+    "pctchange": "2.52%",
+    "volume": "73331",
+    "marketCap": "143373737.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -48918,11 +48876,11 @@
   {
     "symbol": "TILE",
     "name": "Interface Inc. Common Stock",
-    "lastsale": "$26.33",
-    "netchange": "-0.09",
-    "pctchange": "-0.341%",
-    "volume": "668202",
-    "marketCap": "1535133024.00",
+    "lastsale": "$26.13",
+    "netchange": "-0.20",
+    "pctchange": "-0.76%",
+    "volume": "710473",
+    "marketCap": "1523472310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -48932,11 +48890,11 @@
   {
     "symbol": "TIPT",
     "name": "Tiptree Inc. Common Stock",
-    "lastsale": "$21.51",
-    "netchange": "-0.04",
-    "pctchange": "-0.186%",
-    "volume": "50032",
-    "marketCap": "797071075.00",
+    "lastsale": "$21.42",
+    "netchange": "-0.09",
+    "pctchange": "-0.418%",
+    "volume": "53769",
+    "marketCap": "793736050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -48946,11 +48904,11 @@
   {
     "symbol": "TIRX",
     "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares",
-    "lastsale": "$1.5122",
-    "netchange": "-0.0578",
-    "pctchange": "-3.682%",
-    "volume": "6452",
-    "marketCap": "3605619.00",
+    "lastsale": "$1.58",
+    "netchange": "0.0678",
+    "pctchange": "4.484%",
+    "volume": "16514",
+    "marketCap": "3767278.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -48960,11 +48918,11 @@
   {
     "symbol": "TITN",
     "name": "Titan Machinery Inc. Common Stock",
-    "lastsale": "$15.07",
-    "netchange": "-0.47",
-    "pctchange": "-3.024%",
-    "volume": "153061",
-    "marketCap": "348504178.00",
+    "lastsale": "$14.775",
+    "netchange": "-0.295",
+    "pctchange": "-1.958%",
+    "volume": "175168",
+    "marketCap": "341682099.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -48974,11 +48932,11 @@
   {
     "symbol": "TIVC",
     "name": "Tivic Health Systems Inc. Common Stock",
-    "lastsale": "$0.2267",
-    "netchange": "-0.0227",
-    "pctchange": "-9.102%",
-    "volume": "518984",
-    "marketCap": "1873921.00",
+    "lastsale": "$0.219",
+    "netchange": "-0.0077",
+    "pctchange": "-3.397%",
+    "volume": "528580",
+    "marketCap": "1810273.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -48988,11 +48946,11 @@
   {
     "symbol": "TKLF",
     "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares",
-    "lastsale": "$3.93",
-    "netchange": "0.23",
-    "pctchange": "6.216%",
-    "volume": "16981",
-    "marketCap": "16592543.00",
+    "lastsale": "$3.80",
+    "netchange": "-0.13",
+    "pctchange": "-3.308%",
+    "volume": "7663",
+    "marketCap": "16043680.00",
     "country": "Japan",
     "ipoyear": "2022",
     "industry": "Other Specialty Stores",
@@ -49002,11 +48960,11 @@
   {
     "symbol": "TKNO",
     "name": "Alpha Teknova Inc. Common Stock",
-    "lastsale": "$7.88",
-    "netchange": "0.12",
-    "pctchange": "1.546%",
-    "volume": "106510",
-    "marketCap": "420064589.00",
+    "lastsale": "$8.03",
+    "netchange": "0.15",
+    "pctchange": "1.904%",
+    "volume": "140326",
+    "marketCap": "428060743.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49016,11 +48974,11 @@
   {
     "symbol": "TLF",
     "name": "Tandy Leather Factory Inc. Common Stock",
-    "lastsale": "$4.8464",
-    "netchange": "0.0364",
-    "pctchange": "0.757%",
-    "volume": "4475",
-    "marketCap": "40817815.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.1064",
+    "pctchange": "-2.195%",
+    "volume": "12460",
+    "marketCap": "39921683.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -49030,11 +48988,11 @@
   {
     "symbol": "TLN",
     "name": "Talen Energy Corporation Common Stock",
-    "lastsale": "$209.42",
-    "netchange": "-1.31",
-    "pctchange": "-0.622%",
-    "volume": "502804",
-    "marketCap": "10650141428.00",
+    "lastsale": "$207.46",
+    "netchange": "-1.96",
+    "pctchange": "-0.936%",
+    "volume": "371911",
+    "marketCap": "10550464811.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -49044,11 +49002,11 @@
   {
     "symbol": "TLPH",
     "name": "Talphera Inc. Common Stock",
-    "lastsale": "$0.6571",
-    "netchange": "-0.043",
-    "pctchange": "-6.142%",
-    "volume": "72507",
-    "marketCap": "11189899.00",
+    "lastsale": "$0.65",
+    "netchange": "-0.0071",
+    "pctchange": "-1.081%",
+    "volume": "62975",
+    "marketCap": "11068992.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49058,11 +49016,11 @@
   {
     "symbol": "TLRY",
     "name": "Tilray Brands Inc. Common Stock ",
-    "lastsale": "$1.21",
-    "netchange": "-0.05",
-    "pctchange": "-3.968%",
-    "volume": "32040013",
-    "marketCap": "1019983726.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.02",
+    "pctchange": "-1.653%",
+    "volume": "48419855",
+    "marketCap": "1003124491.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -49072,11 +49030,11 @@
   {
     "symbol": "TLS",
     "name": "Telos Corporation Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "-0.08",
-    "pctchange": "-2.222%",
-    "volume": "309341",
-    "marketCap": "254779744.00",
+    "lastsale": "$3.47",
+    "netchange": "-0.05",
+    "pctchange": "-1.42%",
+    "volume": "193593",
+    "marketCap": "251160713.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -49086,11 +49044,11 @@
   {
     "symbol": "TLSA",
     "name": "Tiziana Life Sciences Ltd. Common Shares",
-    "lastsale": "$0.94",
-    "netchange": "-0.0075",
-    "pctchange": "-0.792%",
-    "volume": "218105",
-    "marketCap": "96902479.00",
+    "lastsale": "$0.9411",
+    "netchange": "0.0011",
+    "pctchange": "0.117%",
+    "volume": "67138",
+    "marketCap": "97015876.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49100,11 +49058,11 @@
   {
     "symbol": "TLSI",
     "name": "TriSalus Life Sciences Inc. Common Stock",
-    "lastsale": "$3.97",
-    "netchange": "0.12",
-    "pctchange": "3.117%",
-    "volume": "34458",
-    "marketCap": "121057754.00",
+    "lastsale": "$3.91",
+    "netchange": "-0.06",
+    "pctchange": "-1.511%",
+    "volume": "19841",
+    "marketCap": "119228166.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -49114,11 +49072,11 @@
   {
     "symbol": "TLSIW",
     "name": "TriSalus Life Sciences Inc. Warrant",
-    "lastsale": "$0.91",
-    "netchange": "-0.09",
-    "pctchange": "-9.00%",
-    "volume": "618",
-    "marketCap": "27748755.00",
+    "lastsale": "$0.9301",
+    "netchange": "0.0201",
+    "pctchange": "2.209%",
+    "volume": "4732",
+    "marketCap": "28361667.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -49128,11 +49086,11 @@
   {
     "symbol": "TLX",
     "name": "Telix Pharmaceuticals Limited American Depositary Shares",
-    "lastsale": "$15.60",
-    "netchange": "-0.17",
-    "pctchange": "-1.078%",
-    "volume": "8592",
-    "marketCap": "5221060369.00",
+    "lastsale": "$15.76",
+    "netchange": "0.16",
+    "pctchange": "1.026%",
+    "volume": "7303",
+    "marketCap": "5274609706.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49142,11 +49100,11 @@
   {
     "symbol": "TMC",
     "name": "TMC the metals company Inc. Common Stock",
-    "lastsale": "$0.7956",
-    "netchange": "-0.0042",
-    "pctchange": "-0.525%",
-    "volume": "1815456",
-    "marketCap": "257983366.00",
+    "lastsale": "$0.80",
+    "netchange": "0.0044",
+    "pctchange": "0.553%",
+    "volume": "1404367",
+    "marketCap": "259410122.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -49156,11 +49114,11 @@
   {
     "symbol": "TMCI",
     "name": "Treace Medical Concepts Inc. Common Stock",
-    "lastsale": "$7.63",
-    "netchange": "-0.20",
-    "pctchange": "-2.554%",
-    "volume": "180850",
-    "marketCap": "475326705.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.13",
+    "pctchange": "-1.704%",
+    "volume": "235643",
+    "marketCap": "467228085.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -49170,11 +49128,11 @@
   {
     "symbol": "TMCWW",
     "name": "TMC the metals company Inc. Warrants",
-    "lastsale": "$0.065",
-    "netchange": "-0.015",
-    "pctchange": "-18.75%",
-    "volume": "360376",
-    "marketCap": "21077072.00",
+    "lastsale": "$0.0678",
+    "netchange": "0.0028",
+    "pctchange": "4.308%",
+    "volume": "39803",
+    "marketCap": "21985008.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -49184,11 +49142,11 @@
   {
     "symbol": "TMDX",
     "name": "TransMedics Group Inc. Common Stock",
-    "lastsale": "$65.71",
-    "netchange": "-1.65",
-    "pctchange": "-2.45%",
-    "volume": "1314677",
-    "marketCap": "2205327282.00",
+    "lastsale": "$64.26",
+    "netchange": "-1.45",
+    "pctchange": "-2.207%",
+    "volume": "1241502",
+    "marketCap": "2156663082.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -49198,11 +49156,11 @@
   {
     "symbol": "TMUS",
     "name": "T-Mobile US Inc. Common Stock",
-    "lastsale": "$233.27",
-    "netchange": "-1.07",
-    "pctchange": "-0.457%",
-    "volume": "4066957",
-    "marketCap": "270706720379.00",
+    "lastsale": "$231.94",
+    "netchange": "-1.33",
+    "pctchange": "-0.57%",
+    "volume": "2895461",
+    "marketCap": "269163273137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -49212,11 +49170,11 @@
   {
     "symbol": "TNDM",
     "name": "Tandem Diabetes Care Inc. Common Stock",
-    "lastsale": "$34.31",
-    "netchange": "-0.21",
-    "pctchange": "-0.608%",
-    "volume": "1045870",
-    "marketCap": "2253361813.00",
+    "lastsale": "$32.66",
+    "netchange": "-1.65",
+    "pctchange": "-4.809%",
+    "volume": "1451813",
+    "marketCap": "2144995535.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical/Dental Instruments",
@@ -49226,11 +49184,11 @@
   {
     "symbol": "TNFA",
     "name": "TNF Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.03",
-    "pctchange": "-2.459%",
-    "volume": "108732",
-    "marketCap": "3278530.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.04",
+    "pctchange": "-3.361%",
+    "volume": "151135",
+    "marketCap": "3168327.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49240,11 +49198,11 @@
   {
     "symbol": "TNGX",
     "name": "Tango Therapeutics Inc.",
-    "lastsale": "$2.85",
-    "netchange": "-0.25",
-    "pctchange": "-8.065%",
-    "volume": "1610986",
-    "marketCap": "306140781.00",
+    "lastsale": "$3.06",
+    "netchange": "0.21",
+    "pctchange": "7.368%",
+    "volume": "2799649",
+    "marketCap": "328698523.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49254,10 +49212,10 @@
   {
     "symbol": "TNMG",
     "name": "TNL Mediagene Ordinary Shares",
-    "lastsale": "$11.22",
-    "netchange": "-1.94",
-    "pctchange": "-14.742%",
-    "volume": "32477",
+    "lastsale": "$9.56",
+    "netchange": "-1.66",
+    "pctchange": "-14.795%",
+    "volume": "22155",
     "marketCap": "0.00",
     "country": "Taiwan",
     "ipoyear": "",
@@ -49268,39 +49226,25 @@
   {
     "symbol": "TNON",
     "name": "Tenon Medical Inc. Common Stock",
-    "lastsale": "$2.05",
-    "netchange": "-0.03",
-    "pctchange": "-1.442%",
-    "volume": "36666",
-    "marketCap": "6430007.00",
+    "lastsale": "$1.96",
+    "netchange": "-0.09",
+    "pctchange": "-4.39%",
+    "volume": "202014",
+    "marketCap": "6147714.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Medical/Dental Instruments",
     "sector": "Health Care",
     "url": "/market-activity/stocks/tnon"
   },
-  {
-    "symbol": "TNONW",
-    "name": "Tenon Medical Inc. Warrant",
-    "lastsale": "$0.018",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20174",
-    "marketCap": "56459.00",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "Medical/Dental Instruments",
-    "sector": "Health Care",
-    "url": "/market-activity/stocks/tnonw"
-  },
   {
     "symbol": "TNXP",
     "name": "Tonix Pharmaceuticals Holding Corp. Common Stock",
-    "lastsale": "$0.2289",
-    "netchange": "0.0267",
-    "pctchange": "13.205%",
-    "volume": "108521243",
-    "marketCap": "42780088.00",
+    "lastsale": "$0.2405",
+    "netchange": "0.0116",
+    "pctchange": "5.068%",
+    "volume": "44201949",
+    "marketCap": "44948061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49311,9 +49255,9 @@
     "symbol": "TNYA",
     "name": "Tenaya Therapeutics Inc. Common Stock",
     "lastsale": "$2.75",
-    "netchange": "-0.91",
-    "pctchange": "-24.863%",
-    "volume": "7596370",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4421766",
     "marketCap": "217856419.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -49324,11 +49268,11 @@
   {
     "symbol": "TOI",
     "name": "The Oncology Institute Inc. Common Stock",
-    "lastsale": "$0.23",
-    "netchange": "0.01",
-    "pctchange": "4.545%",
-    "volume": "658714",
-    "marketCap": "17378587.00",
+    "lastsale": "$0.2229",
+    "netchange": "-0.0071",
+    "pctchange": "-3.087%",
+    "volume": "247652",
+    "marketCap": "16842118.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Nursing Services",
@@ -49339,9 +49283,9 @@
     "symbol": "TOIIW",
     "name": "The Oncology Institute Inc. Warrant",
     "lastsale": "$0.0104",
-    "netchange": "-0.0021",
-    "pctchange": "-16.80%",
-    "volume": "28119",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "23955",
     "marketCap": "785814.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -49352,11 +49296,11 @@
   {
     "symbol": "TOMZ",
     "name": "TOMI Environmental Solutions Inc. Common Stock",
-    "lastsale": "$0.7201",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "25895",
-    "marketCap": "14412949.00",
+    "lastsale": "$0.7207",
+    "netchange": "0.0006",
+    "pctchange": "0.083%",
+    "volume": "8785",
+    "marketCap": "14424958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -49366,11 +49310,11 @@
   {
     "symbol": "TOP",
     "name": "TOP Financial Group Limited Class A Ordinary Shares",
-    "lastsale": "$1.57",
+    "lastsale": "$1.52",
     "netchange": "-0.05",
-    "pctchange": "-3.086%",
-    "volume": "79717",
-    "marketCap": "58132611.00",
+    "pctchange": "-3.185%",
+    "volume": "129337",
+    "marketCap": "56281254.00",
     "country": "Hong Kong",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49380,11 +49324,11 @@
   {
     "symbol": "TORO",
     "name": "Toro Corp. Common Stock",
-    "lastsale": "$3.04",
-    "netchange": "0.67",
-    "pctchange": "28.27%",
-    "volume": "569091",
-    "marketCap": "57694363.00",
+    "lastsale": "$3.07",
+    "netchange": "0.03",
+    "pctchange": "0.987%",
+    "volume": "123666",
+    "marketCap": "58263716.00",
     "country": "Cyprus",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49394,11 +49338,11 @@
   {
     "symbol": "TOUR",
     "name": "Tuniu Corporation American Depositary Shares",
-    "lastsale": "$1.05",
-    "netchange": "-0.05",
-    "pctchange": "-4.545%",
-    "volume": "157474",
-    "marketCap": "130038506.00",
+    "lastsale": "$1.04",
+    "netchange": "-0.01",
+    "pctchange": "-0.952%",
+    "volume": "86897",
+    "marketCap": "128800044.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Transportation Services",
@@ -49408,11 +49352,11 @@
   {
     "symbol": "TOWN",
     "name": "TowneBank Common Stock",
-    "lastsale": "$36.54",
-    "netchange": "-0.71",
-    "pctchange": "-1.906%",
-    "volume": "153393",
-    "marketCap": "2726517238.00",
+    "lastsale": "$36.34",
+    "netchange": "-0.20",
+    "pctchange": "-0.547%",
+    "volume": "129690",
+    "marketCap": "2711593772.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49422,11 +49366,11 @@
   {
     "symbol": "TOYO",
     "name": "TOYO Co. Ltd Ordinary Shares",
-    "lastsale": "$3.29",
-    "netchange": "0.13",
-    "pctchange": "4.114%",
-    "volume": "41845",
-    "marketCap": "151654994.00",
+    "lastsale": "$3.31",
+    "netchange": "0.02",
+    "pctchange": "0.608%",
+    "volume": "66616",
+    "marketCap": "152576909.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -49436,11 +49380,11 @@
   {
     "symbol": "TPCS",
     "name": "TechPrecision Corporation Common stock",
-    "lastsale": "$3.55",
-    "netchange": "-0.11",
-    "pctchange": "-3.005%",
-    "volume": "8232",
-    "marketCap": "34142214.00",
+    "lastsale": "$3.56",
+    "netchange": "0.01",
+    "pctchange": "0.282%",
+    "volume": "19601",
+    "marketCap": "34238389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49450,11 +49394,11 @@
   {
     "symbol": "TPG",
     "name": "TPG Inc. Class A Common Stock",
-    "lastsale": "$68.37",
-    "netchange": "-2.09",
-    "pctchange": "-2.966%",
-    "volume": "974767",
-    "marketCap": "24952852383.00",
+    "lastsale": "$66.88",
+    "netchange": "-1.49",
+    "pctchange": "-2.179%",
+    "volume": "1298299",
+    "marketCap": "24409050276.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -49464,11 +49408,11 @@
   {
     "symbol": "TPGXL",
     "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064",
-    "lastsale": "$25.80",
-    "netchange": "-0.04",
-    "pctchange": "-0.155%",
-    "volume": "22630",
-    "marketCap": "9412504995.00",
+    "lastsale": "$25.56",
+    "netchange": "-0.24",
+    "pctchange": "-0.93%",
+    "volume": "12945",
+    "marketCap": "9324946809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -49478,11 +49422,11 @@
   {
     "symbol": "TPIC",
     "name": "TPI Composites Inc. Common Stock",
-    "lastsale": "$1.35",
-    "netchange": "-0.09",
-    "pctchange": "-6.25%",
-    "volume": "1504796",
-    "marketCap": "64209623.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.12",
+    "pctchange": "-8.889%",
+    "volume": "1244446",
+    "marketCap": "58502101.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -49492,11 +49436,11 @@
   {
     "symbol": "TPST",
     "name": "Tempest Therapeutics Inc. Common Stock",
-    "lastsale": "$0.8346",
-    "netchange": "-0.0109",
-    "pctchange": "-1.289%",
-    "volume": "1279356",
-    "marketCap": "36423673.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.0346",
+    "pctchange": "-4.146%",
+    "volume": "1920126",
+    "marketCap": "34913658.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49506,11 +49450,11 @@
   {
     "symbol": "TRAW",
     "name": "Traws Pharma Inc. Common Stock",
-    "lastsale": "$4.84",
-    "netchange": "-0.17",
-    "pctchange": "-3.393%",
-    "volume": "5242",
-    "marketCap": "14643681.00",
+    "lastsale": "$4.6501",
+    "netchange": "-0.1899",
+    "pctchange": "-3.924%",
+    "volume": "4342",
+    "marketCap": "14069129.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49520,11 +49464,11 @@
   {
     "symbol": "TRDA",
     "name": "Entrada Therapeutics Inc. Common Stock",
-    "lastsale": "$18.12",
-    "netchange": "-1.78",
-    "pctchange": "-8.945%",
-    "volume": "88478",
-    "marketCap": "678049947.00",
+    "lastsale": "$17.66",
+    "netchange": "-0.46",
+    "pctchange": "-2.539%",
+    "volume": "111157",
+    "marketCap": "660836759.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49534,11 +49478,11 @@
   {
     "symbol": "TREE",
     "name": "LendingTree Inc. Common Stock",
-    "lastsale": "$40.87",
-    "netchange": "-2.91",
-    "pctchange": "-6.647%",
-    "volume": "374486",
-    "marketCap": "546106330.00",
+    "lastsale": "$39.80",
+    "netchange": "-1.07",
+    "pctchange": "-2.618%",
+    "volume": "215831",
+    "marketCap": "531808953.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49548,11 +49492,11 @@
   {
     "symbol": "TRIB",
     "name": "Trinity Biotech plc American Depositary Shares",
-    "lastsale": "$0.899",
-    "netchange": "-0.001",
-    "pctchange": "-0.111%",
-    "volume": "75647",
-    "marketCap": "8509497.00",
+    "lastsale": "$0.905",
+    "netchange": "0.006",
+    "pctchange": "0.667%",
+    "volume": "34214",
+    "marketCap": "8566290.00",
     "country": "Ireland",
     "ipoyear": "1992",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -49562,11 +49506,11 @@
   {
     "symbol": "TRIN",
     "name": "Trinity Capital Inc. Common Stock",
-    "lastsale": "$14.36",
-    "netchange": "0.06",
-    "pctchange": "0.42%",
-    "volume": "401001",
-    "marketCap": "845887475.00",
+    "lastsale": "$14.60",
+    "netchange": "0.24",
+    "pctchange": "1.671%",
+    "volume": "635781",
+    "marketCap": "860024870.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -49576,11 +49520,11 @@
   {
     "symbol": "TRINI",
     "name": "Trinity Capital Inc. 7.875% Notes Due 2029",
-    "lastsale": "$25.49",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "15393",
-    "marketCap": "1501509173.00",
+    "lastsale": "$25.10",
+    "netchange": "0.1022",
+    "pctchange": "0.409%",
+    "volume": "21151",
+    "marketCap": "1478535906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49593,7 +49537,7 @@
     "lastsale": "$25.02",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "5713",
+    "volume": "5403",
     "marketCap": "1473823441.00",
     "country": "United States",
     "ipoyear": "",
@@ -49604,11 +49548,11 @@
   {
     "symbol": "TRINZ",
     "name": "Trinity Capital Inc. 7.875% Notes due 2029",
-    "lastsale": "$25.60",
-    "netchange": "0.1205",
-    "pctchange": "0.473%",
-    "volume": "10312",
-    "marketCap": "1507988813.00",
+    "lastsale": "$25.13",
+    "netchange": "0.0222",
+    "pctchange": "0.088%",
+    "volume": "16847",
+    "marketCap": "1480303081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -49618,11 +49562,11 @@
   {
     "symbol": "TRIP",
     "name": "TripAdvisor Inc. Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "-0.19",
-    "pctchange": "-1.371%",
-    "volume": "1591743",
-    "marketCap": "1904721288.00",
+    "lastsale": "$13.77",
+    "netchange": "0.10",
+    "pctchange": "0.732%",
+    "volume": "2032679",
+    "marketCap": "1918654875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -49632,11 +49576,11 @@
   {
     "symbol": "TRMB",
     "name": "Trimble Inc. Common Stock",
-    "lastsale": "$74.87",
-    "netchange": "0.91",
-    "pctchange": "1.23%",
-    "volume": "1856242",
-    "marketCap": "18394599241.00",
+    "lastsale": "$73.59",
+    "netchange": "-1.28",
+    "pctchange": "-1.71%",
+    "volume": "1086875",
+    "marketCap": "18080119650.00",
     "country": "United States",
     "ipoyear": "1990",
     "industry": "Industrial Machinery/Components",
@@ -49646,11 +49590,11 @@
   {
     "symbol": "TRMD",
     "name": "TORM plc Class A Common Stock",
-    "lastsale": "$18.75",
-    "netchange": "-0.56",
-    "pctchange": "-2.90%",
-    "volume": "1046948",
-    "marketCap": "1564687500.00",
+    "lastsale": "$19.45",
+    "netchange": "0.70",
+    "pctchange": "3.733%",
+    "volume": "1193678",
+    "marketCap": "1623102500.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -49660,11 +49604,11 @@
   {
     "symbol": "TRMK",
     "name": "Trustmark Corporation Common Stock",
-    "lastsale": "$37.67",
-    "netchange": "-0.58",
-    "pctchange": "-1.516%",
-    "volume": "197715",
-    "marketCap": "2303822839.00",
+    "lastsale": "$37.54",
+    "netchange": "-0.13",
+    "pctchange": "-0.345%",
+    "volume": "179982",
+    "marketCap": "2295872296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49674,11 +49618,11 @@
   {
     "symbol": "TRML",
     "name": "Tourmaline Bio Inc. Common Stock",
-    "lastsale": "$22.52",
-    "netchange": "-1.86",
-    "pctchange": "-7.629%",
-    "volume": "277111",
-    "marketCap": "577471577.00",
+    "lastsale": "$21.81",
+    "netchange": "-0.71",
+    "pctchange": "-3.153%",
+    "volume": "166925",
+    "marketCap": "559265324.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49688,11 +49632,11 @@
   {
     "symbol": "TRNR",
     "name": "Interactive Strength Inc. Common Stock",
-    "lastsale": "$3.29",
-    "netchange": "0.28",
-    "pctchange": "9.302%",
-    "volume": "5103612",
-    "marketCap": "2056470.00",
+    "lastsale": "$3.17",
+    "netchange": "-0.12",
+    "pctchange": "-3.647%",
+    "volume": "246870",
+    "marketCap": "1981462.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -49702,11 +49646,11 @@
   {
     "symbol": "TRNS",
     "name": "Transcat Inc. Common Stock",
-    "lastsale": "$111.22",
-    "netchange": "2.54",
-    "pctchange": "2.337%",
-    "volume": "66854",
-    "marketCap": "1023143588.00",
+    "lastsale": "$109.12",
+    "netchange": "-2.10",
+    "pctchange": "-1.888%",
+    "volume": "75508",
+    "marketCap": "1003825106.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -49716,11 +49660,11 @@
   {
     "symbol": "TROO",
     "name": "TROOPS Inc. Ordinary Shares ",
-    "lastsale": "$1.90",
-    "netchange": "-0.04",
-    "pctchange": "-2.062%",
-    "volume": "39247",
-    "marketCap": "193036196.00",
+    "lastsale": "$1.91",
+    "netchange": "0.01",
+    "pctchange": "0.526%",
+    "volume": "36574",
+    "marketCap": "194052176.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -49730,11 +49674,11 @@
   {
     "symbol": "TROW",
     "name": "T. Rowe Price Group Inc. Common Stock",
-    "lastsale": "$120.96",
-    "netchange": "-0.75",
-    "pctchange": "-0.616%",
-    "volume": "1087557",
-    "marketCap": "26872409491.00",
+    "lastsale": "$119.54",
+    "netchange": "-0.18",
+    "pctchange": "-0.15%",
+    "volume": "1397764",
+    "marketCap": "26556943044.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Bankers/Brokers/Service",
@@ -49744,11 +49688,11 @@
   {
     "symbol": "TRS",
     "name": "TriMas Corporation Common Stock",
-    "lastsale": "$26.00",
-    "netchange": "-0.19",
-    "pctchange": "-0.725%",
-    "volume": "114437",
-    "marketCap": "1054863212.00",
+    "lastsale": "$26.02",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "131472",
+    "marketCap": "1055674645.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Industrial Specialties",
@@ -49758,11 +49702,11 @@
   {
     "symbol": "TRSG",
     "name": "Tungray Technologies Inc Class A Ordinary Shares",
-    "lastsale": "$2.40",
+    "lastsale": "$2.33",
     "netchange": "-0.07",
-    "pctchange": "-2.834%",
-    "volume": "6595",
-    "marketCap": "36000000.00",
+    "pctchange": "-2.917%",
+    "volume": "12558",
+    "marketCap": "34950000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -49772,11 +49716,11 @@
   {
     "symbol": "TRST",
     "name": "TrustCo Bank Corp NY Common Stock",
-    "lastsale": "$36.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.273%",
-    "volume": "97172",
-    "marketCap": "694070909.00",
+    "lastsale": "$36.79",
+    "netchange": "0.28",
+    "pctchange": "0.767%",
+    "volume": "113886",
+    "marketCap": "699393830.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -49786,11 +49730,11 @@
   {
     "symbol": "TRUE",
     "name": "TrueCar Inc. Common Stock",
-    "lastsale": "$4.19",
-    "netchange": "-0.18",
-    "pctchange": "-4.119%",
-    "volume": "129047",
-    "marketCap": "364354385.00",
+    "lastsale": "$4.14",
+    "netchange": "-0.05",
+    "pctchange": "-1.193%",
+    "volume": "112690",
+    "marketCap": "360006480.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -49800,11 +49744,11 @@
   {
     "symbol": "TRUG",
     "name": "TruGolf Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.5189",
-    "netchange": "0.0779",
-    "pctchange": "17.664%",
-    "volume": "70256118",
-    "marketCap": "6168675.00",
+    "lastsale": "$0.6841",
+    "netchange": "0.1652",
+    "pctchange": "31.837%",
+    "volume": "141411829",
+    "marketCap": "8132571.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -49814,11 +49758,11 @@
   {
     "symbol": "TRUP",
     "name": "Trupanion Inc. Common Stock",
-    "lastsale": "$53.41",
-    "netchange": "-1.31",
-    "pctchange": "-2.394%",
-    "volume": "443880",
-    "marketCap": "2261567083.00",
+    "lastsale": "$52.73",
+    "netchange": "-0.68",
+    "pctchange": "-1.273%",
+    "volume": "319665",
+    "marketCap": "2232773493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -49828,11 +49772,11 @@
   {
     "symbol": "TRVG",
     "name": "trivago N.V. American Depositary Shares",
-    "lastsale": "$2.38",
-    "netchange": "0.07",
-    "pctchange": "3.03%",
-    "volume": "27093",
-    "marketCap": "165836575.00",
+    "lastsale": "$2.46",
+    "netchange": "0.08",
+    "pctchange": "3.361%",
+    "volume": "80667",
+    "marketCap": "171410913.00",
     "country": "Germany",
     "ipoyear": "2016",
     "industry": "EDP Services",
@@ -49842,11 +49786,11 @@
   {
     "symbol": "TRVI",
     "name": "Trevi Therapeutics Inc. Common Stock",
-    "lastsale": "$3.60",
-    "netchange": "1.11",
-    "pctchange": "44.578%",
-    "volume": "63796801",
-    "marketCap": "276716560.00",
+    "lastsale": "$4.17",
+    "netchange": "0.57",
+    "pctchange": "15.833%",
+    "volume": "4196741",
+    "marketCap": "320530015.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49856,11 +49800,11 @@
   {
     "symbol": "TSAT",
     "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ",
-    "lastsale": "$17.30",
-    "netchange": "-0.01",
-    "pctchange": "-0.058%",
-    "volume": "54821",
-    "marketCap": "242998983.00",
+    "lastsale": "$16.76",
+    "netchange": "-0.54",
+    "pctchange": "-3.121%",
+    "volume": "39586",
+    "marketCap": "235414044.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -49870,11 +49814,11 @@
   {
     "symbol": "TSBK",
     "name": "Timberland Bancorp Inc. Common Stock",
-    "lastsale": "$32.88",
-    "netchange": "-0.02",
-    "pctchange": "-0.061%",
-    "volume": "17677",
-    "marketCap": "261922770.00",
+    "lastsale": "$32.71",
+    "netchange": "-0.17",
+    "pctchange": "-0.517%",
+    "volume": "7281",
+    "marketCap": "260630532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -49884,11 +49828,11 @@
   {
     "symbol": "TSBX",
     "name": "Turnstone Biologics Corp. Common Stock",
-    "lastsale": "$0.482",
-    "netchange": "-0.015",
-    "pctchange": "-3.018%",
-    "volume": "18275",
-    "marketCap": "11147915.00",
+    "lastsale": "$0.48",
+    "netchange": "-0.002",
+    "pctchange": "-0.415%",
+    "volume": "42458",
+    "marketCap": "11101658.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49898,11 +49842,11 @@
   {
     "symbol": "TSCO",
     "name": "Tractor Supply Company Common Stock",
-    "lastsale": "$285.27",
-    "netchange": "-0.22",
-    "pctchange": "-0.077%",
-    "volume": "720571",
-    "marketCap": "30477961815.00",
+    "lastsale": "$285.45",
+    "netchange": "0.18",
+    "pctchange": "0.063%",
+    "volume": "767591",
+    "marketCap": "30497192835.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "RETAIL: Building Materials",
@@ -49912,11 +49856,11 @@
   {
     "symbol": "TSEM",
     "name": "Tower Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$50.11",
-    "netchange": "1.04",
-    "pctchange": "2.119%",
-    "volume": "386105",
-    "marketCap": "5514605500.00",
+    "lastsale": "$49.965",
+    "netchange": "-0.145",
+    "pctchange": "-0.289%",
+    "volume": "494506",
+    "marketCap": "5498648250.00",
     "country": "Israel",
     "ipoyear": "1994",
     "industry": "Semiconductors",
@@ -49926,11 +49870,11 @@
   {
     "symbol": "TSHA",
     "name": "Taysha Gene Therapies Inc. Common Stock",
-    "lastsale": "$2.25",
+    "lastsale": "$2.07",
     "netchange": "-0.18",
-    "pctchange": "-7.407%",
-    "volume": "2898461",
-    "marketCap": "461122439.00",
+    "pctchange": "-8.00%",
+    "volume": "4539490",
+    "marketCap": "424232643.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -49940,11 +49884,11 @@
   {
     "symbol": "TSLA",
     "name": "Tesla Inc. Common Stock",
-    "lastsale": "$418.10",
-    "netchange": "-6.67",
-    "pctchange": "-1.57%",
-    "volume": "87257641",
-    "marketCap": "1342125943428.00",
+    "lastsale": "$436.23",
+    "netchange": "18.13",
+    "pctchange": "4.336%",
+    "volume": "88510168",
+    "marketCap": "1400324325046.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -49954,11 +49898,11 @@
   {
     "symbol": "TSSI",
     "name": "TSS Inc. Common Stock",
-    "lastsale": "$9.41",
-    "netchange": "0.15",
-    "pctchange": "1.62%",
-    "volume": "519223",
-    "marketCap": "211467881.00",
+    "lastsale": "$8.91",
+    "netchange": "-0.50",
+    "pctchange": "-5.313%",
+    "volume": "559783",
+    "marketCap": "200231543.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -49968,11 +49912,11 @@
   {
     "symbol": "TSVT",
     "name": "2seventy bio Inc. Common Stock ",
-    "lastsale": "$3.34",
-    "netchange": "-0.39",
-    "pctchange": "-10.456%",
-    "volume": "351894",
-    "marketCap": "172305323.00",
+    "lastsale": "$3.27",
+    "netchange": "-0.07",
+    "pctchange": "-2.096%",
+    "volume": "295752",
+    "marketCap": "168694133.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -49982,25 +49926,25 @@
   {
     "symbol": "TTAN",
     "name": "ServiceTitan Inc. Class A Common Stock",
-    "lastsale": "$101.00",
-    "netchange": "30.00",
-    "pctchange": "42.254%",
-    "volume": "5130899",
-    "marketCap": "9136291633.00",
+    "lastsale": "$100.00",
+    "netchange": "-1.00",
+    "pctchange": "-0.99%",
+    "volume": "1195924",
+    "marketCap": "9045833300.00",
     "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
+    "ipoyear": "2024",
+    "industry": "Computer Software: Prepackaged Software",
+    "sector": "Technology",
     "url": "/market-activity/stocks/ttan"
   },
   {
     "symbol": "TTD",
     "name": "The Trade Desk Inc. Class A Common Stock",
-    "lastsale": "$133.57",
-    "netchange": "-0.53",
-    "pctchange": "-0.395%",
-    "volume": "2661849",
-    "marketCap": "65926667559.00",
+    "lastsale": "$132.42",
+    "netchange": "-1.15",
+    "pctchange": "-0.861%",
+    "volume": "3166111",
+    "marketCap": "65359057559.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Programming Data Processing",
@@ -50010,11 +49954,11 @@
   {
     "symbol": "TTEC",
     "name": "TTEC Holdings Inc. Common Stock",
-    "lastsale": "$5.28",
-    "netchange": "-0.15",
-    "pctchange": "-2.762%",
-    "volume": "169865",
-    "marketCap": "252008566.00",
+    "lastsale": "$5.20",
+    "netchange": "-0.08",
+    "pctchange": "-1.515%",
+    "volume": "172924",
+    "marketCap": "248190254.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Professional Services",
@@ -50024,11 +49968,11 @@
   {
     "symbol": "TTEK",
     "name": "Tetra Tech Inc. Common Stock",
-    "lastsale": "$41.75",
-    "netchange": "-0.49",
-    "pctchange": "-1.16%",
-    "volume": "1432983",
-    "marketCap": "11178191969.00",
+    "lastsale": "$42.04",
+    "netchange": "0.29",
+    "pctchange": "0.695%",
+    "volume": "1464486",
+    "marketCap": "11255836895.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Military/Government/Technical",
@@ -50038,11 +49982,11 @@
   {
     "symbol": "TTGT",
     "name": "TechTarget Inc. Common Stock",
-    "lastsale": "$21.96",
-    "netchange": "-0.32",
-    "pctchange": "-1.436%",
-    "volume": "271943",
-    "marketCap": "642001544.00",
+    "lastsale": "$21.33",
+    "netchange": "-0.63",
+    "pctchange": "-2.869%",
+    "volume": "245076",
+    "marketCap": "623583467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -50052,11 +49996,11 @@
   {
     "symbol": "TTMI",
     "name": "TTM Technologies Inc. Common Stock",
-    "lastsale": "$25.49",
-    "netchange": "0.15",
-    "pctchange": "0.592%",
-    "volume": "1047411",
-    "marketCap": "2599201535.00",
+    "lastsale": "$25.74",
+    "netchange": "0.25",
+    "pctchange": "0.981%",
+    "volume": "429778",
+    "marketCap": "2624693900.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Electrical Products",
@@ -50066,11 +50010,11 @@
   {
     "symbol": "TTNP",
     "name": "Titan Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.4416",
-    "netchange": "-0.0284",
-    "pctchange": "-0.818%",
-    "volume": "24264",
-    "marketCap": "3146428.00",
+    "lastsale": "$3.56",
+    "netchange": "0.1184",
+    "pctchange": "3.44%",
+    "volume": "7913",
+    "marketCap": "3254673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50080,11 +50024,11 @@
   {
     "symbol": "TTOO",
     "name": "T2 Biosystems Inc. Common Stock",
-    "lastsale": "$0.4499",
-    "netchange": "-0.0251",
-    "pctchange": "-5.284%",
-    "volume": "490828",
-    "marketCap": "9467224.00",
+    "lastsale": "$0.365",
+    "netchange": "-0.0849",
+    "pctchange": "-18.871%",
+    "volume": "2069009",
+    "marketCap": "7680677.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -50094,11 +50038,11 @@
   {
     "symbol": "TTSH",
     "name": "Tile Shop Holdings Inc. Common Stock",
-    "lastsale": "$6.91",
+    "lastsale": "$6.89",
     "netchange": "-0.02",
     "pctchange": "-0.289%",
-    "volume": "150900",
-    "marketCap": "308590995.00",
+    "volume": "629713",
+    "marketCap": "307697823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -50108,11 +50052,11 @@
   {
     "symbol": "TTWO",
     "name": "Take-Two Interactive Software Inc. Common Stock",
-    "lastsale": "$189.64",
-    "netchange": "-0.82",
-    "pctchange": "-0.431%",
-    "volume": "796923",
-    "marketCap": "33305978429.00",
+    "lastsale": "$185.48",
+    "netchange": "-4.16",
+    "pctchange": "-2.194%",
+    "volume": "1327929",
+    "marketCap": "32575368483.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Computer Software: Prepackaged Software",
@@ -50122,11 +50066,11 @@
   {
     "symbol": "TURB",
     "name": "Turbo Energy S.A. American Depositary Shares",
-    "lastsale": "$1.60",
-    "netchange": "-0.0302",
-    "pctchange": "-1.853%",
-    "volume": "4436",
-    "marketCap": "17627424.00",
+    "lastsale": "$1.7299",
+    "netchange": "0.1299",
+    "pctchange": "8.119%",
+    "volume": "26401",
+    "marketCap": "19058550.00",
     "country": "Spain",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -50136,11 +50080,11 @@
   {
     "symbol": "TURN",
     "name": "180 Degree Capital Corp. Common Stock",
-    "lastsale": "$3.67",
-    "netchange": "0.04",
-    "pctchange": "1.102%",
-    "volume": "42967",
-    "marketCap": "36700517.00",
+    "lastsale": "$3.81",
+    "netchange": "0.14",
+    "pctchange": "3.815%",
+    "volume": "74777",
+    "marketCap": "38100537.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -50150,11 +50094,11 @@
   {
     "symbol": "TUSK",
     "name": "Mammoth Energy Services Inc. Common Stock",
-    "lastsale": "$2.93",
-    "netchange": "-0.19",
-    "pctchange": "-6.09%",
-    "volume": "248335",
-    "marketCap": "141013191.00",
+    "lastsale": "$2.94",
+    "netchange": "0.01",
+    "pctchange": "0.341%",
+    "volume": "83616",
+    "marketCap": "141494465.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oilfield Services/Equipment",
@@ -50164,11 +50108,11 @@
   {
     "symbol": "TVGN",
     "name": "Tevogen Bio Holdings Inc. Common Stock",
-    "lastsale": "$1.01",
+    "lastsale": "$1.00",
     "netchange": "-0.01",
-    "pctchange": "-0.98%",
-    "volume": "755679",
-    "marketCap": "176801759.00",
+    "pctchange": "-0.99%",
+    "volume": "856384",
+    "marketCap": "175051247.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50178,11 +50122,11 @@
   {
     "symbol": "TVGNW",
     "name": "Tevogen Bio Holdings Inc. Warrant",
-    "lastsale": "$0.0428",
-    "netchange": "-0.012",
-    "pctchange": "-21.898%",
-    "volume": "102641",
-    "marketCap": "7492193.00",
+    "lastsale": "$0.042",
+    "netchange": "-0.0008",
+    "pctchange": "-1.869%",
+    "volume": "45865",
+    "marketCap": "7352152.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50192,11 +50136,11 @@
   {
     "symbol": "TVTX",
     "name": "Travere Therapeutics Inc. Common Stock",
-    "lastsale": "$17.91",
-    "netchange": "-0.77",
-    "pctchange": "-4.122%",
-    "volume": "1234870",
-    "marketCap": "1397874210.00",
+    "lastsale": "$17.32",
+    "netchange": "-0.59",
+    "pctchange": "-3.294%",
+    "volume": "1117852",
+    "marketCap": "1351824753.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50206,11 +50150,11 @@
   {
     "symbol": "TW",
     "name": "Tradeweb Markets Inc. Class A Common Stock",
-    "lastsale": "$132.48",
-    "netchange": "1.70",
-    "pctchange": "1.30%",
-    "volume": "944130",
-    "marketCap": "31296508716.00",
+    "lastsale": "$131.50",
+    "netchange": "-0.98",
+    "pctchange": "-0.74%",
+    "volume": "971304",
+    "marketCap": "31064997706.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50220,11 +50164,11 @@
   {
     "symbol": "TWFG",
     "name": "TWFG Inc. Class A Common Stock",
-    "lastsale": "$30.29",
-    "netchange": "0.13",
-    "pctchange": "0.431%",
-    "volume": "319200",
-    "marketCap": "1695735217.00",
+    "lastsale": "$30.81",
+    "netchange": "0.52",
+    "pctchange": "1.717%",
+    "volume": "255625",
+    "marketCap": "1724846551.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -50234,11 +50178,11 @@
   {
     "symbol": "TWG",
     "name": "Top Wealth Group Holding Limited Ordinary Shares",
-    "lastsale": "$0.244",
-    "netchange": "0.0033",
-    "pctchange": "1.371%",
-    "volume": "538178",
-    "marketCap": "7076000.00",
+    "lastsale": "$0.225",
+    "netchange": "-0.019",
+    "pctchange": "-7.787%",
+    "volume": "1017323",
+    "marketCap": "6525000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Packaged Foods",
@@ -50248,11 +50192,11 @@
   {
     "symbol": "TWIN",
     "name": "Twin Disc Incorporated Common Stock",
-    "lastsale": "$12.11",
-    "netchange": "-0.18",
-    "pctchange": "-1.465%",
-    "volume": "20711",
-    "marketCap": "170802540.00",
+    "lastsale": "$12.18",
+    "netchange": "0.07",
+    "pctchange": "0.578%",
+    "volume": "13120",
+    "marketCap": "171789838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -50262,11 +50206,11 @@
   {
     "symbol": "TWST",
     "name": "Twist Bioscience Corporation Common Stock",
-    "lastsale": "$47.39",
-    "netchange": "-1.47",
-    "pctchange": "-3.009%",
-    "volume": "783234",
-    "marketCap": "2812901692.00",
+    "lastsale": "$47.50",
+    "netchange": "0.11",
+    "pctchange": "0.232%",
+    "volume": "814067",
+    "marketCap": "2819430900.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -50276,11 +50220,11 @@
   {
     "symbol": "TXG",
     "name": "10x Genomics Inc. Class A Common Stock",
-    "lastsale": "$14.95",
-    "netchange": "-1.13",
-    "pctchange": "-7.027%",
-    "volume": "2676580",
-    "marketCap": "1809763998.00",
+    "lastsale": "$14.205",
+    "netchange": "-0.745",
+    "pctchange": "-4.983%",
+    "volume": "2987193",
+    "marketCap": "1719578434.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -50290,11 +50234,11 @@
   {
     "symbol": "TXMD",
     "name": "TherapeuticsMD Inc. Common Stock",
-    "lastsale": "$1.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8245",
-    "marketCap": "54644023.00",
+    "lastsale": "$1.22",
+    "netchange": "-0.03",
+    "pctchange": "-2.40%",
+    "volume": "8888",
+    "marketCap": "53332566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50304,11 +50248,11 @@
   {
     "symbol": "TXN",
     "name": "Texas Instruments Incorporated Common Stock",
-    "lastsale": "$191.71",
-    "netchange": "0.01",
-    "pctchange": "0.005%",
-    "volume": "4019786",
-    "marketCap": "174881047070.00",
+    "lastsale": "$191.59",
+    "netchange": "-0.12",
+    "pctchange": "-0.063%",
+    "volume": "4772755",
+    "marketCap": "174771581076.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -50318,11 +50262,11 @@
   {
     "symbol": "TXRH",
     "name": "Texas Roadhouse Inc. Common Stock",
-    "lastsale": "$189.75",
-    "netchange": "-2.855",
-    "pctchange": "-1.482%",
-    "volume": "395741",
-    "marketCap": "12658994593.00",
+    "lastsale": "$186.86",
+    "netchange": "-2.89",
+    "pctchange": "-1.523%",
+    "volume": "434878",
+    "marketCap": "12466190933.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Restaurants",
@@ -50332,11 +50276,11 @@
   {
     "symbol": "TYGO",
     "name": "Tigo Energy Inc. Common Stock",
-    "lastsale": "$0.90",
-    "netchange": "0.05",
-    "pctchange": "5.882%",
-    "volume": "60549",
-    "marketCap": "54668846.00",
+    "lastsale": "$0.88",
+    "netchange": "-0.02",
+    "pctchange": "-2.222%",
+    "volume": "30758",
+    "marketCap": "53453983.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -50346,11 +50290,11 @@
   {
     "symbol": "TYRA",
     "name": "Tyra Biosciences Inc. Common Stock",
-    "lastsale": "$15.17",
-    "netchange": "-0.46",
-    "pctchange": "-2.943%",
-    "volume": "139623",
-    "marketCap": "767647373.00",
+    "lastsale": "$14.94",
+    "netchange": "-0.23",
+    "pctchange": "-1.516%",
+    "volume": "142618",
+    "marketCap": "756008686.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50360,11 +50304,11 @@
   {
     "symbol": "TZOO",
     "name": "Travelzoo Common Stock",
-    "lastsale": "$19.69",
-    "netchange": "0.37",
-    "pctchange": "1.915%",
-    "volume": "55857",
-    "marketCap": "232428833.00",
+    "lastsale": "$19.04",
+    "netchange": "-0.65",
+    "pctchange": "-3.301%",
+    "volume": "49547",
+    "marketCap": "224755966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -50374,11 +50318,11 @@
   {
     "symbol": "TZUP",
     "name": "Thumzup Media Corporation Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "-0.53",
-    "pctchange": "-12.771%",
-    "volume": "137539",
-    "marketCap": "33990721.00",
+    "lastsale": "$4.01",
+    "netchange": "0.39",
+    "pctchange": "10.773%",
+    "volume": "101841",
+    "marketCap": "37652705.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50388,11 +50332,11 @@
   {
     "symbol": "UAL",
     "name": "United Airlines Holdings Inc. Common Stock",
-    "lastsale": "$95.97",
-    "netchange": "-2.99",
-    "pctchange": "-3.021%",
-    "volume": "3344869",
-    "marketCap": "31562220123.00",
+    "lastsale": "$95.11",
+    "netchange": "-0.86",
+    "pctchange": "-0.896%",
+    "volume": "4160777",
+    "marketCap": "31279386849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -50402,11 +50346,11 @@
   {
     "symbol": "UBCP",
     "name": "United Bancorp Inc. Common Stock",
-    "lastsale": "$13.81",
-    "netchange": "0.30",
-    "pctchange": "2.221%",
-    "volume": "2676",
-    "marketCap": "79944612.00",
+    "lastsale": "$14.43",
+    "netchange": "0.62",
+    "pctchange": "4.49%",
+    "volume": "6785",
+    "marketCap": "83533726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50416,11 +50360,11 @@
   {
     "symbol": "UBFO",
     "name": "United Security Bancshares Common Stock",
-    "lastsale": "$10.30",
-    "netchange": "0.13",
-    "pctchange": "1.278%",
-    "volume": "29405",
-    "marketCap": "178424407.00",
+    "lastsale": "$10.31",
+    "netchange": "0.01",
+    "pctchange": "0.097%",
+    "volume": "21218",
+    "marketCap": "178597635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50430,11 +50374,11 @@
   {
     "symbol": "UBSI",
     "name": "United Bankshares Inc. Common Stock",
-    "lastsale": "$41.13",
-    "netchange": "-0.37",
-    "pctchange": "-0.892%",
-    "volume": "412363",
-    "marketCap": "5561613325.00",
+    "lastsale": "$40.67",
+    "netchange": "-0.09",
+    "pctchange": "-0.221%",
+    "volume": "484636",
+    "marketCap": "5499411960.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50444,11 +50388,11 @@
   {
     "symbol": "UBX",
     "name": "Unity Biotechnology Inc. Common Stock",
-    "lastsale": "$1.11",
-    "netchange": "-0.03",
-    "pctchange": "-2.632%",
-    "volume": "86117",
-    "marketCap": "18703889.00",
+    "lastsale": "$1.12",
+    "netchange": "0.01",
+    "pctchange": "0.901%",
+    "volume": "67376",
+    "marketCap": "18872392.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50458,11 +50402,11 @@
   {
     "symbol": "UBXG",
     "name": "U-BX Technology Ltd. Ordinary Shares",
-    "lastsale": "$3.34",
-    "netchange": "0.04",
-    "pctchange": "1.212%",
-    "volume": "51207",
-    "marketCap": "6199875.00",
+    "lastsale": "$3.3042",
+    "netchange": "-0.0358",
+    "pctchange": "-1.072%",
+    "volume": "1456318",
+    "marketCap": "6133421.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -50472,11 +50416,11 @@
   {
     "symbol": "UCAR",
     "name": "U Power Limited Class A Ordinary Shares",
-    "lastsale": "$7.10",
-    "netchange": "-0.38",
-    "pctchange": "-5.08%",
-    "volume": "42275",
-    "marketCap": "23998000.00",
+    "lastsale": "$7.44",
+    "netchange": "0.34",
+    "pctchange": "4.789%",
+    "volume": "76914",
+    "marketCap": "25147200.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -50486,11 +50430,11 @@
   {
     "symbol": "UCL",
     "name": "uCloudlink Group Inc. American Depositary Shares",
-    "lastsale": "$1.25",
-    "netchange": "-0.05",
-    "pctchange": "-3.846%",
-    "volume": "9439",
-    "marketCap": "46810713.00",
+    "lastsale": "$1.34",
+    "netchange": "0.09",
+    "pctchange": "7.20%",
+    "volume": "16165",
+    "marketCap": "50181084.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -50500,11 +50444,11 @@
   {
     "symbol": "UCTT",
     "name": "Ultra Clean Holdings Inc. Common Stock",
-    "lastsale": "$37.28",
-    "netchange": "-0.34",
-    "pctchange": "-0.904%",
-    "volume": "227995",
-    "marketCap": "1679839298.00",
+    "lastsale": "$37.31",
+    "netchange": "0.03",
+    "pctchange": "0.08%",
+    "volume": "203636",
+    "marketCap": "1681191100.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Semiconductors",
@@ -50514,11 +50458,11 @@
   {
     "symbol": "UDMY",
     "name": "Udemy Inc. Common Stock",
-    "lastsale": "$8.29",
-    "netchange": "-0.09",
-    "pctchange": "-1.074%",
-    "volume": "354014",
-    "marketCap": "1209522747.00",
+    "lastsale": "$7.94",
+    "netchange": "-0.35",
+    "pctchange": "-4.222%",
+    "volume": "501301",
+    "marketCap": "1158457251.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -50528,11 +50472,11 @@
   {
     "symbol": "UEIC",
     "name": "Universal Electronics Inc. Common Stock",
-    "lastsale": "$11.50",
-    "netchange": "-0.20",
-    "pctchange": "-1.709%",
-    "volume": "79216",
-    "marketCap": "149820425.00",
+    "lastsale": "$11.47",
+    "netchange": "-0.03",
+    "pctchange": "-0.261%",
+    "volume": "55507",
+    "marketCap": "149429589.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Consumer Electronics/Appliances",
@@ -50542,11 +50486,11 @@
   {
     "symbol": "UFCS",
     "name": "United Fire Group Inc. Common Stock",
-    "lastsale": "$30.86",
-    "netchange": "0.07",
-    "pctchange": "0.227%",
-    "volume": "81773",
-    "marketCap": "782057638.00",
+    "lastsale": "$30.85",
+    "netchange": "-0.01",
+    "pctchange": "-0.032%",
+    "volume": "77857",
+    "marketCap": "781804217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -50556,11 +50500,11 @@
   {
     "symbol": "UFPI",
     "name": "UFP Industries Inc. Common Stock",
-    "lastsale": "$128.14",
-    "netchange": "-4.05",
-    "pctchange": "-3.064%",
-    "volume": "249782",
-    "marketCap": "7781258445.00",
+    "lastsale": "$126.86",
+    "netchange": "-1.28",
+    "pctchange": "-0.999%",
+    "volume": "218883",
+    "marketCap": "7703530875.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Forest Products",
@@ -50570,11 +50514,11 @@
   {
     "symbol": "UFPT",
     "name": "UFP Technologies Inc. Common Stock",
-    "lastsale": "$269.04",
-    "netchange": "-26.56",
-    "pctchange": "-8.985%",
-    "volume": "96765",
-    "marketCap": "2064710622.00",
+    "lastsale": "$258.62",
+    "netchange": "-10.42",
+    "pctchange": "-3.873%",
+    "volume": "182941",
+    "marketCap": "1984743759.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Medical/Dental Instruments",
@@ -50584,11 +50528,11 @@
   {
     "symbol": "UG",
     "name": "United-Guardian Inc. Common Stock",
-    "lastsale": "$9.82",
-    "netchange": "0.02",
-    "pctchange": "0.204%",
-    "volume": "10472",
-    "marketCap": "45116213.00",
+    "lastsale": "$9.83",
+    "netchange": "0.01",
+    "pctchange": "0.102%",
+    "volume": "8552",
+    "marketCap": "45162156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -50598,11 +50542,11 @@
   {
     "symbol": "UGRO",
     "name": "urban-gro Inc. Common Stock",
-    "lastsale": "$1.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "27903",
-    "marketCap": "14782513.00",
+    "lastsale": "$1.18",
+    "netchange": "-0.02",
+    "pctchange": "-1.667%",
+    "volume": "42006",
+    "marketCap": "14536138.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -50612,11 +50556,11 @@
   {
     "symbol": "UHG",
     "name": "United Homes Group Inc Class A Common Stock",
-    "lastsale": "$4.42",
-    "netchange": "0.01",
-    "pctchange": "0.227%",
-    "volume": "58522",
-    "marketCap": "213967983.00",
+    "lastsale": "$4.46",
+    "netchange": "0.04",
+    "pctchange": "0.905%",
+    "volume": "78166",
+    "marketCap": "215904345.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50626,11 +50570,11 @@
   {
     "symbol": "UHGWW",
     "name": "United Homes Group Inc. Warrant",
-    "lastsale": "$0.8713",
-    "netchange": "-0.103",
-    "pctchange": "-10.572%",
-    "volume": "12961",
-    "marketCap": "42178802.00",
+    "lastsale": "$0.8507",
+    "netchange": "-0.0206",
+    "pctchange": "-2.364%",
+    "volume": "5511",
+    "marketCap": "41181575.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -50640,11 +50584,11 @@
   {
     "symbol": "UK",
     "name": "Ucommune International Ltd Ordinary Shares",
-    "lastsale": "$1.177",
-    "netchange": "0.007",
-    "pctchange": "0.598%",
-    "volume": "13983",
-    "marketCap": "737939.00",
+    "lastsale": "$1.1417",
+    "netchange": "-0.0353",
+    "pctchange": "-2.999%",
+    "volume": "52598",
+    "marketCap": "715807.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -50657,7 +50601,7 @@
     "lastsale": "$0.01",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "194",
+    "volume": "6",
     "marketCap": "6270.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -50668,11 +50612,11 @@
   {
     "symbol": "ULBI",
     "name": "Ultralife Corporation Common Stock",
-    "lastsale": "$7.82",
-    "netchange": "-0.16",
-    "pctchange": "-2.005%",
-    "volume": "61318",
-    "marketCap": "130022593.00",
+    "lastsale": "$7.77",
+    "netchange": "-0.05",
+    "pctchange": "-0.639%",
+    "volume": "55779",
+    "marketCap": "129191246.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -50682,11 +50626,11 @@
   {
     "symbol": "ULCC",
     "name": "Frontier Group Holdings Inc. Common Stock",
-    "lastsale": "$6.48",
-    "netchange": "-0.41",
-    "pctchange": "-5.951%",
-    "volume": "3229194",
-    "marketCap": "1460412575.00",
+    "lastsale": "$6.31",
+    "netchange": "-0.17",
+    "pctchange": "-2.623%",
+    "volume": "5088391",
+    "marketCap": "1422099282.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Air Freight/Delivery Services",
@@ -50696,11 +50640,11 @@
   {
     "symbol": "ULH",
     "name": "Universal Logistics Holdings Inc. Common Stock",
-    "lastsale": "$48.83",
-    "netchange": "-0.50",
-    "pctchange": "-1.014%",
-    "volume": "29863",
-    "marketCap": "1285098028.00",
+    "lastsale": "$48.47",
+    "netchange": "-0.36",
+    "pctchange": "-0.737%",
+    "volume": "27611",
+    "marketCap": "1275623621.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trucking Freight/Courier Services",
@@ -50710,11 +50654,11 @@
   {
     "symbol": "ULTA",
     "name": "Ulta Beauty Inc. Common Stock",
-    "lastsale": "$423.91",
-    "netchange": "-6.18",
-    "pctchange": "-1.437%",
-    "volume": "631180",
-    "marketCap": "19657782584.00",
+    "lastsale": "$424.11",
+    "netchange": "0.20",
+    "pctchange": "0.047%",
+    "volume": "655505",
+    "marketCap": "19667057091.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Other Specialty Stores",
@@ -50724,11 +50668,11 @@
   {
     "symbol": "ULY",
     "name": "Urgent.ly Inc. Common Stock",
-    "lastsale": "$0.5391",
-    "netchange": "-0.0219",
-    "pctchange": "-3.904%",
-    "volume": "39348",
-    "marketCap": "7277675.00",
+    "lastsale": "$0.51",
+    "netchange": "-0.0291",
+    "pctchange": "-5.398%",
+    "volume": "142279",
+    "marketCap": "6884835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -50738,11 +50682,11 @@
   {
     "symbol": "UMBF",
     "name": "UMB Financial Corporation Common Stock",
-    "lastsale": "$122.36",
-    "netchange": "-2.61",
-    "pctchange": "-2.089%",
-    "volume": "211852",
-    "marketCap": "5970977485.00",
+    "lastsale": "$122.18",
+    "netchange": "-0.18",
+    "pctchange": "-0.147%",
+    "volume": "310637",
+    "marketCap": "5962193766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50752,11 +50696,11 @@
   {
     "symbol": "UNB",
     "name": "Union Bankshares Inc. Common Stock",
-    "lastsale": "$35.60",
-    "netchange": "1.60",
-    "pctchange": "4.706%",
-    "volume": "15459",
-    "marketCap": "161074087.00",
+    "lastsale": "$33.95",
+    "netchange": "-1.65",
+    "pctchange": "-4.635%",
+    "volume": "9498",
+    "marketCap": "153608574.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50766,11 +50710,11 @@
   {
     "symbol": "UNCY",
     "name": "Unicycive Therapeutics Inc. Common Stock",
-    "lastsale": "$0.74",
-    "netchange": "-0.0595",
-    "pctchange": "-7.442%",
-    "volume": "1928334",
-    "marketCap": "76809340.00",
+    "lastsale": "$0.7145",
+    "netchange": "-0.0255",
+    "pctchange": "-3.446%",
+    "volume": "669424",
+    "marketCap": "74162532.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50780,11 +50724,11 @@
   {
     "symbol": "UNIT",
     "name": "Uniti Group Inc. Common Stock",
-    "lastsale": "$6.12",
-    "netchange": "0.03",
-    "pctchange": "0.493%",
-    "volume": "1960886",
-    "marketCap": "1493981009.00",
+    "lastsale": "$6.07",
+    "netchange": "-0.05",
+    "pctchange": "-0.817%",
+    "volume": "1697629",
+    "marketCap": "1481775282.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -50794,11 +50738,11 @@
   {
     "symbol": "UNTY",
     "name": "Unity Bancorp Inc. Common Stock",
-    "lastsale": "$46.61",
-    "netchange": "-0.48",
-    "pctchange": "-1.019%",
-    "volume": "30692",
-    "marketCap": "465447693.00",
+    "lastsale": "$46.81",
+    "netchange": "0.33",
+    "pctchange": "0.71%",
+    "volume": "33336",
+    "marketCap": "467444894.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -50808,11 +50752,11 @@
   {
     "symbol": "UOKA",
     "name": "MDJM LTD Ordinary Share",
-    "lastsale": "$0.2661",
-    "netchange": "0.0371",
-    "pctchange": "16.201%",
-    "volume": "10480163",
-    "marketCap": "3106775.00",
+    "lastsale": "$0.24",
+    "netchange": "-0.0261",
+    "pctchange": "-9.808%",
+    "volume": "4105199",
+    "marketCap": "2802052.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -50822,11 +50766,11 @@
   {
     "symbol": "UONE",
     "name": "Urban One Inc. Class A Common Stock",
-    "lastsale": "$1.68",
-    "netchange": "0.01",
-    "pctchange": "0.599%",
-    "volume": "16450",
-    "marketCap": "80480934.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.02",
+    "pctchange": "-1.19%",
+    "volume": "10789",
+    "marketCap": "79522828.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50836,11 +50780,11 @@
   {
     "symbol": "UONEK",
     "name": "Urban One Inc. Class D Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.04",
-    "pctchange": "-3.738%",
-    "volume": "60112",
-    "marketCap": "49342478.00",
+    "lastsale": "$1.01",
+    "netchange": "-0.02",
+    "pctchange": "-1.942%",
+    "volume": "21266",
+    "marketCap": "48384371.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -50850,11 +50794,11 @@
   {
     "symbol": "UPB",
     "name": "Upstream Bio Inc. Common Stock",
-    "lastsale": "$20.41",
-    "netchange": "-1.11",
-    "pctchange": "-5.158%",
-    "volume": "269897",
-    "marketCap": "1093906626.00",
+    "lastsale": "$20.25",
+    "netchange": "-0.16",
+    "pctchange": "-0.784%",
+    "volume": "285530",
+    "marketCap": "1085331170.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50864,11 +50808,11 @@
   {
     "symbol": "UPBD",
     "name": "Upbound Group Inc. Common Stock",
-    "lastsale": "$33.60",
-    "netchange": "-0.11",
-    "pctchange": "-0.326%",
-    "volume": "227323",
-    "marketCap": "1837906627.00",
+    "lastsale": "$31.85",
+    "netchange": "-1.75",
+    "pctchange": "-5.208%",
+    "volume": "860450",
+    "marketCap": "1742182324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -50878,11 +50822,11 @@
   {
     "symbol": "UPC",
     "name": "Universe Pharmaceuticals Inc. Ordinary Shares",
-    "lastsale": "$0.8102",
-    "netchange": "-0.2598",
-    "pctchange": "-24.28%",
-    "volume": "1200410",
-    "marketCap": "1277198.00",
+    "lastsale": "$0.7715",
+    "netchange": "-0.0387",
+    "pctchange": "-4.777%",
+    "volume": "441230",
+    "marketCap": "1216191.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50892,11 +50836,11 @@
   {
     "symbol": "UPLD",
     "name": "Upland Software Inc. Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "-0.56",
-    "pctchange": "-10.566%",
-    "volume": "631838",
-    "marketCap": "130070188.00",
+    "lastsale": "$4.12",
+    "netchange": "-0.62",
+    "pctchange": "-13.08%",
+    "volume": "915253",
+    "marketCap": "113056788.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -50906,11 +50850,11 @@
   {
     "symbol": "UPST",
     "name": "Upstart Holdings Inc. Common stock",
-    "lastsale": "$77.08",
-    "netchange": "-1.32",
-    "pctchange": "-1.684%",
-    "volume": "9121309",
-    "marketCap": "7031856244.00",
+    "lastsale": "$84.46",
+    "netchange": "7.38",
+    "pctchange": "9.574%",
+    "volume": "13357667",
+    "marketCap": "7705119076.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -50920,11 +50864,11 @@
   {
     "symbol": "UPWK",
     "name": "Upwork Inc. Common Stock",
-    "lastsale": "$17.02",
-    "netchange": "-0.28",
-    "pctchange": "-1.618%",
-    "volume": "736622",
-    "marketCap": "2275014433.00",
+    "lastsale": "$16.89",
+    "netchange": "-0.13",
+    "pctchange": "-0.764%",
+    "volume": "878299",
+    "marketCap": "2257637707.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -50934,11 +50878,11 @@
   {
     "symbol": "UPXI",
     "name": "Upexi Inc. Common Stock",
-    "lastsale": "$5.10",
-    "netchange": "0.23",
-    "pctchange": "4.723%",
-    "volume": "141110",
-    "marketCap": "5308478.00",
+    "lastsale": "$4.90",
+    "netchange": "-0.20",
+    "pctchange": "-3.922%",
+    "volume": "29260",
+    "marketCap": "5100302.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -50948,11 +50892,11 @@
   {
     "symbol": "URBN",
     "name": "Urban Outfitters Inc. Common Stock",
-    "lastsale": "$51.77",
-    "netchange": "0.20",
-    "pctchange": "0.388%",
-    "volume": "1654003",
-    "marketCap": "4777186192.00",
+    "lastsale": "$52.44",
+    "netchange": "0.67",
+    "pctchange": "1.294%",
+    "volume": "1556805",
+    "marketCap": "4839011858.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -50962,11 +50906,11 @@
   {
     "symbol": "URGN",
     "name": "UroGen Pharma Ltd. Ordinary Shares",
-    "lastsale": "$11.47",
-    "netchange": "0.03",
-    "pctchange": "0.262%",
-    "volume": "325335",
-    "marketCap": "484027279.00",
+    "lastsale": "$11.35",
+    "netchange": "-0.12",
+    "pctchange": "-1.046%",
+    "volume": "318330",
+    "marketCap": "478963349.00",
     "country": "Israel",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -50976,11 +50920,11 @@
   {
     "symbol": "UROY",
     "name": "Uranium Royalty Corp. Common Stock",
-    "lastsale": "$2.42",
+    "lastsale": "$2.32",
     "netchange": "-0.10",
-    "pctchange": "-3.968%",
-    "volume": "1334191",
-    "marketCap": "293781033.00",
+    "pctchange": "-4.132%",
+    "volume": "1637486",
+    "marketCap": "281641321.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -50990,11 +50934,11 @@
   {
     "symbol": "USAP",
     "name": "Universal Stainless & Alloy Products Inc. Common Stock",
-    "lastsale": "$44.10",
-    "netchange": "-0.07",
-    "pctchange": "-0.158%",
-    "volume": "217645",
-    "marketCap": "410574043.00",
+    "lastsale": "$44.21",
+    "netchange": "0.11",
+    "pctchange": "0.249%",
+    "volume": "153678",
+    "marketCap": "411598150.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -51004,11 +50948,11 @@
   {
     "symbol": "USAU",
     "name": "U.S. Gold Corp. Common Stock",
-    "lastsale": "$7.32",
-    "netchange": "0.31",
-    "pctchange": "4.422%",
-    "volume": "121993",
-    "marketCap": "78560268.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.35",
+    "pctchange": "-4.781%",
+    "volume": "78303",
+    "marketCap": "74803971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -51018,11 +50962,11 @@
   {
     "symbol": "USCB",
     "name": "USCB Financial Holdings Inc. Class A Common Stock",
-    "lastsale": "$18.90",
-    "netchange": "-0.66",
-    "pctchange": "-3.374%",
-    "volume": "12261",
-    "marketCap": "374987945.00",
+    "lastsale": "$18.74",
+    "netchange": "-0.16",
+    "pctchange": "-0.847%",
+    "volume": "12784",
+    "marketCap": "371813444.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Banks",
@@ -51032,11 +50976,11 @@
   {
     "symbol": "USEA",
     "name": "United Maritime Corporation Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "63351",
-    "marketCap": "17303916.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.04",
+    "pctchange": "-2.083%",
+    "volume": "52531",
+    "marketCap": "16943417.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -51046,11 +50990,11 @@
   {
     "symbol": "USEG",
     "name": "U.S. Energy Corp. Common Stock (DE)",
-    "lastsale": "$1.57",
-    "netchange": "-0.12",
-    "pctchange": "-7.101%",
-    "volume": "90655",
-    "marketCap": "43905227.00",
+    "lastsale": "$1.61",
+    "netchange": "0.04",
+    "pctchange": "2.548%",
+    "volume": "33480",
+    "marketCap": "45023832.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -51060,11 +51004,11 @@
   {
     "symbol": "USGO",
     "name": "U.S. GoldMining Inc. Common stock",
-    "lastsale": "$11.03",
-    "netchange": "0.65",
-    "pctchange": "6.262%",
-    "volume": "38676",
-    "marketCap": "137264026.00",
+    "lastsale": "$10.49",
+    "netchange": "-0.54",
+    "pctchange": "-4.896%",
+    "volume": "29832",
+    "marketCap": "130543938.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Precious Metals",
@@ -51077,7 +51021,7 @@
     "lastsale": "$1.88",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "866",
+    "volume": "104",
     "marketCap": "23395863.00",
     "country": "United States",
     "ipoyear": "2023",
@@ -51089,9 +51033,9 @@
     "symbol": "USIO",
     "name": "Usio Inc. Common Stock",
     "lastsale": "$1.36",
-    "netchange": "-0.10",
-    "pctchange": "-6.849%",
-    "volume": "227729",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "57031",
     "marketCap": "36897254.00",
     "country": "United States",
     "ipoyear": "",
@@ -51102,11 +51046,11 @@
   {
     "symbol": "USLM",
     "name": "United States Lime & Minerals Inc. Common Stock",
-    "lastsale": "$149.13",
-    "netchange": "2.56",
-    "pctchange": "1.747%",
-    "volume": "73661",
-    "marketCap": "4264263485.00",
+    "lastsale": "$145.94",
+    "netchange": "-3.19",
+    "pctchange": "-2.139%",
+    "volume": "75585",
+    "marketCap": "4173047764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -51116,11 +51060,11 @@
   {
     "symbol": "UTHR",
     "name": "United Therapeutics Corporation Common Stock",
-    "lastsale": "$361.61",
-    "netchange": "-0.55",
-    "pctchange": "-0.152%",
-    "volume": "244777",
-    "marketCap": "16143904516.00",
+    "lastsale": "$361.81",
+    "netchange": "0.20",
+    "pctchange": "0.055%",
+    "volume": "293152",
+    "marketCap": "16152833419.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51130,11 +51074,11 @@
   {
     "symbol": "UTMD",
     "name": "Utah Medical Products Inc. Common Stock",
-    "lastsale": "$63.65",
-    "netchange": "-0.30",
-    "pctchange": "-0.469%",
-    "volume": "14087",
-    "marketCap": "215876613.00",
+    "lastsale": "$62.91",
+    "netchange": "-0.74",
+    "pctchange": "-1.163%",
+    "volume": "13842",
+    "marketCap": "213366814.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -51145,9 +51089,9 @@
     "symbol": "UTSI",
     "name": "UTStarcom Holdings Corp. Ordinary Shares",
     "lastsale": "$2.64",
-    "netchange": "-0.06",
-    "pctchange": "-2.222%",
-    "volume": "636",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "342",
     "marketCap": "24060353.00",
     "country": "China",
     "ipoyear": "2000",
@@ -51158,11 +51102,11 @@
   {
     "symbol": "UVSP",
     "name": "Univest Financial Corporation Common Stock",
-    "lastsale": "$31.61",
-    "netchange": "-0.36",
-    "pctchange": "-1.126%",
-    "volume": "88490",
-    "marketCap": "918046986.00",
+    "lastsale": "$31.82",
+    "netchange": "0.21",
+    "pctchange": "0.664%",
+    "volume": "87584",
+    "marketCap": "924146001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51172,11 +51116,11 @@
   {
     "symbol": "UXIN",
     "name": "Uxin Limited ADS",
-    "lastsale": "$4.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.224%",
-    "volume": "91862",
-    "marketCap": "836357818.00",
+    "lastsale": "$4.20",
+    "netchange": "-0.25",
+    "pctchange": "-5.618%",
+    "volume": "52552",
+    "marketCap": "789371423.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -51186,11 +51130,11 @@
   {
     "symbol": "VABK",
     "name": "Virginia National Bankshares Corporation Common Stock",
-    "lastsale": "$42.10",
-    "netchange": "-0.29",
-    "pctchange": "-0.684%",
-    "volume": "2750",
-    "marketCap": "226115395.00",
+    "lastsale": "$42.32",
+    "netchange": "0.22",
+    "pctchange": "0.523%",
+    "volume": "2483",
+    "marketCap": "227296996.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51200,10 +51144,10 @@
   {
     "symbol": "VACH",
     "name": "Voyager Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$10.0301",
-    "netchange": "-0.0099",
-    "pctchange": "-0.099%",
-    "volume": "1874",
+    "lastsale": "$10.0396",
+    "netchange": "0.0095",
+    "pctchange": "0.095%",
+    "volume": "9000",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51211,6 +51155,20 @@
     "sector": "",
     "url": "/market-activity/stocks/vach"
   },
+  {
+    "symbol": "VACHU",
+    "name": "Voyager Acquisition Corp Unit",
+    "lastsale": "$10.08",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1",
+    "marketCap": "0.00",
+    "country": "United States",
+    "ipoyear": "2024",
+    "industry": "",
+    "sector": "",
+    "url": "/market-activity/stocks/vachu"
+  },
   {
     "symbol": "VACHW",
     "name": "Voyager Acquisition Corp Warrants",
@@ -51228,11 +51186,11 @@
   {
     "symbol": "VALN",
     "name": "Valneva SE American Depositary Shares",
-    "lastsale": "$3.9299",
-    "netchange": "-0.0301",
-    "pctchange": "-0.76%",
-    "volume": "33926",
-    "marketCap": "272955413.00",
+    "lastsale": "$3.93",
+    "netchange": "0.0001",
+    "pctchange": "0.003%",
+    "volume": "8124",
+    "marketCap": "272962359.00",
     "country": "France",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51242,11 +51200,11 @@
   {
     "symbol": "VALU",
     "name": "Value Line Inc. Common Stock",
-    "lastsale": "$52.12",
-    "netchange": "-0.39",
-    "pctchange": "-0.743%",
-    "volume": "16819",
-    "marketCap": "490870017.00",
+    "lastsale": "$53.39",
+    "netchange": "1.27",
+    "pctchange": "2.437%",
+    "volume": "8518",
+    "marketCap": "502830971.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Investment Managers",
@@ -51256,11 +51214,11 @@
   {
     "symbol": "VANI",
     "name": "Vivani Medical Inc. Common Stock (DE)",
-    "lastsale": "$1.30",
+    "lastsale": "$1.31",
     "netchange": "0.01",
-    "pctchange": "0.775%",
-    "volume": "66099",
-    "marketCap": "77005096.00",
+    "pctchange": "0.769%",
+    "volume": "141471",
+    "marketCap": "77597443.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -51273,7 +51231,7 @@
     "lastsale": "$77.50",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "12",
+    "volume": "14",
     "marketCap": "116275033.00",
     "country": "United States",
     "ipoyear": "",
@@ -51284,11 +51242,11 @@
   {
     "symbol": "VBNK",
     "name": "VersaBank Common Shares",
-    "lastsale": "$15.70",
-    "netchange": "-0.60",
-    "pctchange": "-3.681%",
-    "volume": "42034",
-    "marketCap": "407641457.00",
+    "lastsale": "$15.39",
+    "netchange": "-0.31",
+    "pctchange": "-1.975%",
+    "volume": "74511",
+    "marketCap": "399592485.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -51298,11 +51256,11 @@
   {
     "symbol": "VBTX",
     "name": "Veritex Holdings Inc. Common Stock",
-    "lastsale": "$29.75",
-    "netchange": "-0.20",
-    "pctchange": "-0.668%",
-    "volume": "227607",
-    "marketCap": "1620895162.00",
+    "lastsale": "$29.64",
+    "netchange": "-0.11",
+    "pctchange": "-0.37%",
+    "volume": "163598",
+    "marketCap": "1614901936.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -51312,11 +51270,11 @@
   {
     "symbol": "VC",
     "name": "Visteon Corporation Common Stock",
-    "lastsale": "$93.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.011%",
-    "volume": "277915",
-    "marketCap": "2577947006.00",
+    "lastsale": "$93.13",
+    "netchange": "-0.21",
+    "pctchange": "-0.225%",
+    "volume": "232939",
+    "marketCap": "2572147039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -51326,11 +51284,11 @@
   {
     "symbol": "VCEL",
     "name": "Vericel Corporation Common Stock",
-    "lastsale": "$57.01",
-    "netchange": "-0.91",
-    "pctchange": "-1.571%",
-    "volume": "279238",
-    "marketCap": "2813922840.00",
+    "lastsale": "$57.47",
+    "netchange": "0.46",
+    "pctchange": "0.807%",
+    "volume": "326531",
+    "marketCap": "2836627708.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51355,9 +51313,9 @@
     "symbol": "VCICU",
     "name": "Vine Hill Capital Investment Corp. Unit",
     "lastsale": "$10.07",
-    "netchange": "-0.09",
-    "pctchange": "-0.886%",
-    "volume": "206",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1764",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51368,10 +51326,10 @@
   {
     "symbol": "VCICW",
     "name": "Vine Hill Capital Investment Corp. Warrant",
-    "lastsale": "$0.136",
-    "netchange": "0.006",
-    "pctchange": "4.615%",
-    "volume": "2329",
+    "lastsale": "$0.14",
+    "netchange": "0.004",
+    "pctchange": "2.941%",
+    "volume": "214306",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -51382,11 +51340,11 @@
   {
     "symbol": "VCIG",
     "name": "VCI Global Limited Ordinary Share",
-    "lastsale": "$1.61",
-    "netchange": "-0.08",
-    "pctchange": "-4.734%",
-    "volume": "696701",
-    "marketCap": "4973879.00",
+    "lastsale": "$1.83",
+    "netchange": "0.22",
+    "pctchange": "13.665%",
+    "volume": "55799282",
+    "marketCap": "5653540.00",
     "country": "Malaysia",
     "ipoyear": "2023",
     "industry": "Diversified Commercial Services",
@@ -51396,11 +51354,11 @@
   {
     "symbol": "VCNX",
     "name": "Vaccinex Inc. Common Stock",
-    "lastsale": "$4.005",
-    "netchange": "-0.045",
-    "pctchange": "-1.111%",
-    "volume": "17073",
-    "marketCap": "10411911.00",
+    "lastsale": "$3.6901",
+    "netchange": "-0.3149",
+    "pctchange": "-7.863%",
+    "volume": "36600",
+    "marketCap": "9593256.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51410,11 +51368,11 @@
   {
     "symbol": "VCSA",
     "name": "Vacasa Inc. Class A Common Stock",
-    "lastsale": "$4.58",
-    "netchange": "-0.07",
-    "pctchange": "-1.505%",
-    "volume": "56933",
-    "marketCap": "104293942.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.33",
+    "pctchange": "-7.205%",
+    "volume": "87766",
+    "marketCap": "96779313.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -51424,11 +51382,11 @@
   {
     "symbol": "VCTR",
     "name": "Victory Capital Holdings Inc. Class A Common Stock",
-    "lastsale": "$65.95",
-    "netchange": "-0.22",
-    "pctchange": "-0.332%",
-    "volume": "261463",
-    "marketCap": "4288992894.00",
+    "lastsale": "$64.30",
+    "netchange": "-1.65",
+    "pctchange": "-2.502%",
+    "volume": "389207",
+    "marketCap": "4181686779.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -51438,11 +51396,11 @@
   {
     "symbol": "VCYT",
     "name": "Veracyte Inc. Common Stock",
-    "lastsale": "$44.40",
-    "netchange": "0.89",
-    "pctchange": "2.046%",
-    "volume": "646642",
-    "marketCap": "3440983528.00",
+    "lastsale": "$43.22",
+    "netchange": "-1.18",
+    "pctchange": "-2.658%",
+    "volume": "684684",
+    "marketCap": "3349533965.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Medical Specialities",
@@ -51452,11 +51410,11 @@
   {
     "symbol": "VECO",
     "name": "Veeco Instruments Inc. Common Stock",
-    "lastsale": "$27.74",
-    "netchange": "-0.80",
-    "pctchange": "-2.803%",
-    "volume": "468814",
-    "marketCap": "1575028433.00",
+    "lastsale": "$27.68",
+    "netchange": "-0.06",
+    "pctchange": "-0.216%",
+    "volume": "556255",
+    "marketCap": "1571621739.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -51466,11 +51424,11 @@
   {
     "symbol": "VEEA",
     "name": "Veea Inc. Common Stock",
-    "lastsale": "$3.32",
-    "netchange": "-0.17",
-    "pctchange": "-4.871%",
-    "volume": "137371",
-    "marketCap": "118480033.00",
+    "lastsale": "$3.04",
+    "netchange": "-0.28",
+    "pctchange": "-8.434%",
+    "volume": "71032",
+    "marketCap": "108487741.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51480,11 +51438,11 @@
   {
     "symbol": "VEEAW",
     "name": "Veea Inc. Warrant",
-    "lastsale": "$0.135",
-    "netchange": "-0.01",
-    "pctchange": "-6.897%",
-    "volume": "4400",
-    "marketCap": "4817712.00",
+    "lastsale": "$0.1496",
+    "netchange": "0.0146",
+    "pctchange": "10.815%",
+    "volume": "3052",
+    "marketCap": "5338739.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Blank Checks",
@@ -51494,11 +51452,11 @@
   {
     "symbol": "VEEE",
     "name": "Twin Vee PowerCats Co. Common Stock",
-    "lastsale": "$0.426",
-    "netchange": "-0.019",
-    "pctchange": "-4.27%",
-    "volume": "50945",
-    "marketCap": "4055520.00",
+    "lastsale": "$0.399",
+    "netchange": "-0.027",
+    "pctchange": "-6.338%",
+    "volume": "109736",
+    "marketCap": "3798480.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -51508,11 +51466,11 @@
   {
     "symbol": "VEON",
     "name": "VEON Ltd. ADS",
-    "lastsale": "$37.09",
-    "netchange": "0.83",
-    "pctchange": "2.289%",
-    "volume": "83206",
-    "marketCap": "2743459285.00",
+    "lastsale": "$36.47",
+    "netchange": "-0.62",
+    "pctchange": "-1.672%",
+    "volume": "28522",
+    "marketCap": "2697599357.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -51522,11 +51480,11 @@
   {
     "symbol": "VERA",
     "name": "Vera Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$45.11",
-    "netchange": "-1.35",
-    "pctchange": "-2.906%",
-    "volume": "452725",
-    "marketCap": "2856502921.00",
+    "lastsale": "$44.05",
+    "netchange": "-1.06",
+    "pctchange": "-2.35%",
+    "volume": "569203",
+    "marketCap": "2789380485.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51536,11 +51494,11 @@
   {
     "symbol": "VERB",
     "name": "Verb Technology Company Inc. Common Stock",
-    "lastsale": "$7.81",
-    "netchange": "-0.37",
-    "pctchange": "-4.523%",
-    "volume": "17049",
-    "marketCap": "7755885.00",
+    "lastsale": "$7.10",
+    "netchange": "-0.71",
+    "pctchange": "-9.091%",
+    "volume": "32504",
+    "marketCap": "7050804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -51550,11 +51508,11 @@
   {
     "symbol": "VERI",
     "name": "Veritone Inc. Common Stock",
-    "lastsale": "$2.43",
-    "netchange": "-0.09",
-    "pctchange": "-3.571%",
-    "volume": "851841",
-    "marketCap": "92927482.00",
+    "lastsale": "$2.59",
+    "netchange": "0.16",
+    "pctchange": "6.584%",
+    "volume": "1421503",
+    "marketCap": "99046164.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -51564,11 +51522,11 @@
   {
     "symbol": "VERO",
     "name": "Venus Concept Inc. Common Stock",
-    "lastsale": "$0.367",
-    "netchange": "0.014",
-    "pctchange": "3.966%",
-    "volume": "72909",
-    "marketCap": "2662687.00",
+    "lastsale": "$0.351",
+    "netchange": "-0.016",
+    "pctchange": "-4.36%",
+    "volume": "236187",
+    "marketCap": "2546602.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Medical/Dental Instruments",
@@ -51578,11 +51536,11 @@
   {
     "symbol": "VERU",
     "name": "Veru Inc. Common Stock",
-    "lastsale": "$0.7448",
-    "netchange": "0.0102",
-    "pctchange": "1.389%",
-    "volume": "884556",
-    "marketCap": "109026744.00",
+    "lastsale": "$0.7227",
+    "netchange": "-0.0221",
+    "pctchange": "-2.967%",
+    "volume": "782947",
+    "marketCap": "105791659.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51592,11 +51550,11 @@
   {
     "symbol": "VERV",
     "name": "Verve Therapeutics Inc. Common Stock",
-    "lastsale": "$6.23",
-    "netchange": "-0.07",
-    "pctchange": "-1.111%",
-    "volume": "997671",
-    "marketCap": "527455723.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.52",
+    "pctchange": "-8.347%",
+    "volume": "1464449",
+    "marketCap": "483430526.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51606,11 +51564,11 @@
   {
     "symbol": "VERX",
     "name": "Vertex Inc. Class A Common Stock",
-    "lastsale": "$54.79",
-    "netchange": "-0.11",
-    "pctchange": "-0.20%",
-    "volume": "522677",
-    "marketCap": "8545046208.00",
+    "lastsale": "$52.39",
+    "netchange": "-2.40",
+    "pctchange": "-4.38%",
+    "volume": "1290210",
+    "marketCap": "8170742304.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -51620,11 +51578,11 @@
   {
     "symbol": "VFF",
     "name": "Village Farms International Inc. Common Shares",
-    "lastsale": "$0.8023",
-    "netchange": "-0.0597",
-    "pctchange": "-6.926%",
-    "volume": "275139",
-    "marketCap": "89639337.00",
+    "lastsale": "$0.80",
+    "netchange": "-0.0023",
+    "pctchange": "-0.287%",
+    "volume": "155121",
+    "marketCap": "89382362.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "",
@@ -51634,11 +51592,11 @@
   {
     "symbol": "VFS",
     "name": "VinFast Auto Ltd. Ordinary Shares",
-    "lastsale": "$4.48",
-    "netchange": "0.12",
-    "pctchange": "2.752%",
-    "volume": "699176",
-    "marketCap": "10473292471.00",
+    "lastsale": "$4.49",
+    "netchange": "0.01",
+    "pctchange": "0.223%",
+    "volume": "728244",
+    "marketCap": "10496670356.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "Blank Checks",
@@ -51648,11 +51606,11 @@
   {
     "symbol": "VFSWW",
     "name": "VinFast Auto Ltd. Warrant",
-    "lastsale": "$0.48",
+    "lastsale": "$0.4401",
     "netchange": "-0.04",
-    "pctchange": "-7.692%",
-    "volume": "8196",
-    "marketCap": "1122138479.00",
+    "pctchange": "-8.332%",
+    "volume": "4176",
+    "marketCap": "1028860718.00",
     "country": "Singapore",
     "ipoyear": "",
     "industry": "",
@@ -51663,9 +51621,9 @@
     "symbol": "VGAS",
     "name": "Verde Clean Fuels Inc. Class A Common Stock",
     "lastsale": "$3.59",
-    "netchange": "-0.23",
-    "pctchange": "-6.021%",
-    "volume": "10351",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "30224",
     "marketCap": "115058139.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -51676,11 +51634,11 @@
   {
     "symbol": "VGASW",
     "name": "Verde Clean Fuels Inc. Warrant",
-    "lastsale": "$0.1975",
-    "netchange": "0.0008",
-    "pctchange": "0.407%",
-    "volume": "916",
-    "marketCap": "6329800.00",
+    "lastsale": "$0.1939",
+    "netchange": "-0.0037",
+    "pctchange": "-1.872%",
+    "volume": "700",
+    "marketCap": "6214422.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Major Chemicals",
@@ -51690,11 +51648,11 @@
   {
     "symbol": "VIASP",
     "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.3454",
-    "netchange": "-0.0046",
-    "pctchange": "-0.021%",
-    "volume": "13825",
-    "marketCap": "163642716.00",
+    "lastsale": "$22.26",
+    "netchange": "-0.0854",
+    "pctchange": "-0.382%",
+    "volume": "2681",
+    "marketCap": "163017304.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -51704,11 +51662,11 @@
   {
     "symbol": "VIAV",
     "name": "Viavi Solutions Inc. Common Stock",
-    "lastsale": "$11.11",
-    "netchange": "0.59",
-    "pctchange": "5.608%",
-    "volume": "2790298",
-    "marketCap": "2464344974.00",
+    "lastsale": "$11.05",
+    "netchange": "-0.06",
+    "pctchange": "-0.54%",
+    "volume": "3598256",
+    "marketCap": "2451036180.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -51718,11 +51676,11 @@
   {
     "symbol": "VICR",
     "name": "Vicor Corporation Common Stock",
-    "lastsale": "$53.08",
-    "netchange": "-0.70",
-    "pctchange": "-1.302%",
-    "volume": "178640",
-    "marketCap": "2395691010.00",
+    "lastsale": "$54.55",
+    "netchange": "1.47",
+    "pctchange": "2.769%",
+    "volume": "187820",
+    "marketCap": "2462037389.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -51732,11 +51690,11 @@
   {
     "symbol": "VIGL",
     "name": "Vigil Neuroscience Inc. Common Stock",
-    "lastsale": "$2.00",
-    "netchange": "-0.19",
-    "pctchange": "-8.676%",
-    "volume": "362742",
-    "marketCap": "81758970.00",
+    "lastsale": "$1.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.50%",
+    "volume": "178218",
+    "marketCap": "81350175.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51746,11 +51704,11 @@
   {
     "symbol": "VINC",
     "name": "Vincerx Pharma Inc. Common Stock",
-    "lastsale": "$0.185",
-    "netchange": "-0.0197",
-    "pctchange": "-9.624%",
-    "volume": "661646",
-    "marketCap": "6207842.00",
+    "lastsale": "$0.191",
+    "netchange": "0.006",
+    "pctchange": "3.243%",
+    "volume": "702963",
+    "marketCap": "6409177.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51760,11 +51718,11 @@
   {
     "symbol": "VINP",
     "name": "Vinci Partners Investments Ltd. Class A Common Shares",
-    "lastsale": "$10.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.461%",
-    "volume": "72903",
-    "marketCap": "700552411.00",
+    "lastsale": "$10.69",
+    "netchange": "-0.11",
+    "pctchange": "-1.019%",
+    "volume": "31709",
+    "marketCap": "693417155.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -51774,11 +51732,11 @@
   {
     "symbol": "VIOT",
     "name": "Viomi Technology Co. Ltd American Depositary Shares",
-    "lastsale": "$1.58",
-    "netchange": "0.01",
-    "pctchange": "0.637%",
-    "volume": "133412",
-    "marketCap": "107791337.00",
+    "lastsale": "$1.563",
+    "netchange": "-0.017",
+    "pctchange": "-1.076%",
+    "volume": "119745",
+    "marketCap": "106631556.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -51788,11 +51746,11 @@
   {
     "symbol": "VIR",
     "name": "Vir Biotechnology Inc. Common Stock",
-    "lastsale": "$7.43",
-    "netchange": "-0.39",
-    "pctchange": "-4.987%",
-    "volume": "1486595",
-    "marketCap": "1023260492.00",
+    "lastsale": "$7.45",
+    "netchange": "0.02",
+    "pctchange": "0.269%",
+    "volume": "1427156",
+    "marketCap": "1026014894.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -51802,11 +51760,11 @@
   {
     "symbol": "VIRC",
     "name": "Virco Manufacturing Corporation Common Stock",
-    "lastsale": "$11.62",
-    "netchange": "-0.25",
-    "pctchange": "-2.106%",
-    "volume": "222070",
-    "marketCap": "189282898.00",
+    "lastsale": "$11.75",
+    "netchange": "0.13",
+    "pctchange": "1.119%",
+    "volume": "196133",
+    "marketCap": "191400521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -51816,11 +51774,11 @@
   {
     "symbol": "VIRT",
     "name": "Virtu Financial Inc. Class A Common Stock",
-    "lastsale": "$36.83",
-    "netchange": "0.04",
-    "pctchange": "0.109%",
-    "volume": "486114",
-    "marketCap": "5694677324.00",
+    "lastsale": "$36.49",
+    "netchange": "-0.34",
+    "pctchange": "-0.923%",
+    "volume": "703971",
+    "marketCap": "5642106314.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -51830,11 +51788,11 @@
   {
     "symbol": "VIRX",
     "name": "Viracta Therapeutics Inc. Common Stock",
-    "lastsale": "$0.1898",
-    "netchange": "0.0141",
-    "pctchange": "8.025%",
-    "volume": "1514615",
-    "marketCap": "7543453.00",
+    "lastsale": "$0.2027",
+    "netchange": "0.0129",
+    "pctchange": "6.797%",
+    "volume": "732553",
+    "marketCap": "8056154.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51844,11 +51802,11 @@
   {
     "symbol": "VISL",
     "name": "Vislink Technologies Inc. Common Stock",
-    "lastsale": "$3.49",
-    "netchange": "-0.16",
-    "pctchange": "-4.384%",
-    "volume": "7118",
-    "marketCap": "8600822.00",
+    "lastsale": "$3.46",
+    "netchange": "-0.03",
+    "pctchange": "-0.86%",
+    "volume": "31202",
+    "marketCap": "8526890.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Telecommunications Equipment",
@@ -51858,11 +51816,11 @@
   {
     "symbol": "VITL",
     "name": "Vital Farms Inc. Common Stock",
-    "lastsale": "$36.99",
-    "netchange": "-1.74",
-    "pctchange": "-4.493%",
-    "volume": "771907",
-    "marketCap": "1619779043.00",
+    "lastsale": "$37.57",
+    "netchange": "0.58",
+    "pctchange": "1.568%",
+    "volume": "892196",
+    "marketCap": "1645177038.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Packaged Foods",
@@ -51872,11 +51830,11 @@
   {
     "symbol": "VIVK",
     "name": "Vivakor Inc. Common Stock",
-    "lastsale": "$1.34",
-    "netchange": "-0.06",
-    "pctchange": "-4.286%",
-    "volume": "19054",
-    "marketCap": "45075286.00",
+    "lastsale": "$1.3799",
+    "netchange": "0.0399",
+    "pctchange": "2.978%",
+    "volume": "10344",
+    "marketCap": "46417453.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -51886,11 +51844,11 @@
   {
     "symbol": "VKTX",
     "name": "Viking Therapeutics Inc. Common Stock",
-    "lastsale": "$47.87",
-    "netchange": "-1.34",
-    "pctchange": "-2.723%",
-    "volume": "1651444",
-    "marketCap": "5334459702.00",
+    "lastsale": "$47.03",
+    "netchange": "-0.84",
+    "pctchange": "-1.755%",
+    "volume": "3303303",
+    "marketCap": "5240853140.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -51900,11 +51858,11 @@
   {
     "symbol": "VLCN",
     "name": "Volcon Inc. Common stock",
-    "lastsale": "$4.50",
-    "netchange": "0.06",
-    "pctchange": "1.351%",
-    "volume": "8847",
-    "marketCap": "2524059.00",
+    "lastsale": "$4.30",
+    "netchange": "-0.20",
+    "pctchange": "-4.444%",
+    "volume": "5324",
+    "marketCap": "2411879.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -51914,11 +51872,11 @@
   {
     "symbol": "VLGEA",
     "name": "Village Super Market Inc. Class A Common Stock",
-    "lastsale": "$32.89",
-    "netchange": "0.59",
-    "pctchange": "1.827%",
-    "volume": "25860",
-    "marketCap": "485479719.00",
+    "lastsale": "$32.60",
+    "netchange": "-0.29",
+    "pctchange": "-0.882%",
+    "volume": "26872",
+    "marketCap": "481199113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -51928,11 +51886,11 @@
   {
     "symbol": "VLY",
     "name": "Valley National Bancorp Common Stock",
-    "lastsale": "$10.21",
-    "netchange": "-0.17",
-    "pctchange": "-1.638%",
-    "volume": "3756404",
-    "marketCap": "5200647423.00",
+    "lastsale": "$10.13",
+    "netchange": "0.03",
+    "pctchange": "0.297%",
+    "volume": "3692017",
+    "marketCap": "5159897982.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51942,10 +51900,10 @@
   {
     "symbol": "VLYPN",
     "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$26.28",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2417",
+    "lastsale": "$25.68",
+    "netchange": "-0.0844",
+    "pctchange": "-0.328%",
+    "volume": "16374",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -51956,11 +51914,11 @@
   {
     "symbol": "VLYPO",
     "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B",
-    "lastsale": "$25.46",
-    "netchange": "-0.016",
-    "pctchange": "-0.063%",
-    "volume": "2008",
-    "marketCap": "12968509636.00",
+    "lastsale": "$24.94",
+    "netchange": "0.0136",
+    "pctchange": "0.055%",
+    "volume": "6741",
+    "marketCap": "12703638269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51970,11 +51928,11 @@
   {
     "symbol": "VLYPP",
     "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A",
-    "lastsale": "$25.10",
-    "netchange": "0.0995",
-    "pctchange": "0.398%",
-    "volume": "398427",
-    "marketCap": "12785137151.00",
+    "lastsale": "$25.08",
+    "netchange": "0.3706",
+    "pctchange": "1.50%",
+    "volume": "38677",
+    "marketCap": "12774949791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -51984,11 +51942,11 @@
   {
     "symbol": "VMAR",
     "name": "Vision Marine Technologies Inc. Common Shares",
-    "lastsale": "$1.71",
-    "netchange": "-0.05",
-    "pctchange": "-2.841%",
-    "volume": "210470",
-    "marketCap": "942215.00",
+    "lastsale": "$1.45",
+    "netchange": "-0.26",
+    "pctchange": "-15.205%",
+    "volume": "779863",
+    "marketCap": "798954.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -51998,10 +51956,10 @@
   {
     "symbol": "VMCA",
     "name": "Valuence Merger Corp. I Class A Ordinary Shares",
-    "lastsale": "$11.52",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1001",
+    "lastsale": "$11.5201",
+    "netchange": "0.0001",
+    "pctchange": "0.001%",
+    "volume": "3058",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52009,28 +51967,14 @@
     "sector": "Finance",
     "url": "/market-activity/stocks/vmca"
   },
-  {
-    "symbol": "VMCAU",
-    "name": "Valuence Merger Corp. I Unit",
-    "lastsale": "$11.44",
-    "netchange": "-0.06",
-    "pctchange": "-0.522%",
-    "volume": "809",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2022",
-    "industry": "Blank Checks",
-    "sector": "Finance",
-    "url": "/market-activity/stocks/vmcau"
-  },
   {
     "symbol": "VMD",
     "name": "Viemed Healthcare Inc. Common Shares",
-    "lastsale": "$8.68",
-    "netchange": "-0.22",
-    "pctchange": "-2.472%",
-    "volume": "135347",
-    "marketCap": "337007935.00",
+    "lastsale": "$8.74",
+    "netchange": "0.06",
+    "pctchange": "0.691%",
+    "volume": "102326",
+    "marketCap": "339337483.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -52040,11 +51984,11 @@
   {
     "symbol": "VMEO",
     "name": "Vimeo Inc. Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "-0.17",
-    "pctchange": "-2.326%",
-    "volume": "1528823",
-    "marketCap": "1184175526.00",
+    "lastsale": "$6.84",
+    "netchange": "-0.30",
+    "pctchange": "-4.202%",
+    "volume": "1365712",
+    "marketCap": "1134420252.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -52054,11 +51998,11 @@
   {
     "symbol": "VNDA",
     "name": "Vanda Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$4.62",
-    "netchange": "-0.05",
-    "pctchange": "-1.071%",
-    "volume": "633925",
-    "marketCap": "269383625.00",
+    "lastsale": "$4.61",
+    "netchange": "-0.01",
+    "pctchange": "-0.216%",
+    "volume": "461158",
+    "marketCap": "268800544.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52068,11 +52012,11 @@
   {
     "symbol": "VNET",
     "name": "VNET Group Inc. American Depositary Shares",
-    "lastsale": "$4.11",
-    "netchange": "0.07",
-    "pctchange": "1.733%",
-    "volume": "2155427",
-    "marketCap": "1057866739.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.12",
+    "pctchange": "-2.92%",
+    "volume": "3727436",
+    "marketCap": "1026980119.00",
     "country": "China",
     "ipoyear": "2011",
     "industry": "Computer Software: Programming Data Processing",
@@ -52082,11 +52026,11 @@
   {
     "symbol": "VNOM",
     "name": "Viper Energy Inc. Class A Common Stock",
-    "lastsale": "$51.22",
-    "netchange": "0.51",
-    "pctchange": "1.006%",
-    "volume": "816933",
-    "marketCap": "9650288236.00",
+    "lastsale": "$51.19",
+    "netchange": "-0.03",
+    "pctchange": "-0.059%",
+    "volume": "807219",
+    "marketCap": "9644635978.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -52096,11 +52040,11 @@
   {
     "symbol": "VOD",
     "name": "Vodafone Group Plc American Depositary Shares",
-    "lastsale": "$8.68",
-    "netchange": "-0.09",
-    "pctchange": "-1.026%",
-    "volume": "5358575",
-    "marketCap": "22283653555.00",
+    "lastsale": "$8.69",
+    "netchange": "0.01",
+    "pctchange": "0.115%",
+    "volume": "6064454",
+    "marketCap": "22309325967.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -52110,11 +52054,11 @@
   {
     "symbol": "VOR",
     "name": "Vor Biopharma Inc. Common Stock",
-    "lastsale": "$0.9781",
-    "netchange": "-0.0017",
-    "pctchange": "-0.174%",
-    "volume": "656224",
-    "marketCap": "67169660.00",
+    "lastsale": "$0.9912",
+    "netchange": "0.0131",
+    "pctchange": "1.339%",
+    "volume": "284312",
+    "marketCap": "68069284.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52124,11 +52068,11 @@
   {
     "symbol": "VOXR",
     "name": "Vox Royalty Corp. Common Stock",
-    "lastsale": "$2.53",
-    "netchange": "-0.07",
-    "pctchange": "-2.692%",
-    "volume": "94563",
-    "marketCap": "127454905.00",
+    "lastsale": "$2.48",
+    "netchange": "-0.05",
+    "pctchange": "-1.976%",
+    "volume": "99924",
+    "marketCap": "124936034.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -52138,11 +52082,11 @@
   {
     "symbol": "VOXX",
     "name": "VOXX International Corporation Class A Common Stock",
-    "lastsale": "$7.66",
-    "netchange": "0.25",
-    "pctchange": "3.374%",
-    "volume": "60872",
-    "marketCap": "172389610.00",
+    "lastsale": "$7.99",
+    "netchange": "0.33",
+    "pctchange": "4.308%",
+    "volume": "74153",
+    "marketCap": "179816316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52152,11 +52096,11 @@
   {
     "symbol": "VRA",
     "name": "Vera Bradley Inc. Common Stock",
-    "lastsale": "$4.43",
-    "netchange": "-0.31",
-    "pctchange": "-6.54%",
-    "volume": "458113",
-    "marketCap": "125040161.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.18",
+    "pctchange": "-4.063%",
+    "volume": "478465",
+    "marketCap": "117837459.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Apparel",
@@ -52166,11 +52110,11 @@
   {
     "symbol": "VRAR",
     "name": "The Glimpse Group Inc. Common Stock",
-    "lastsale": "$1.29",
-    "netchange": "-0.21",
-    "pctchange": "-14.00%",
-    "volume": "3634048",
-    "marketCap": "23444740.00",
+    "lastsale": "$1.23",
+    "netchange": "-0.06",
+    "pctchange": "-4.651%",
+    "volume": "1634768",
+    "marketCap": "22354287.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -52180,11 +52124,11 @@
   {
     "symbol": "VRAX",
     "name": "Virax Biolabs Group Limited Ordinary Shares",
-    "lastsale": "$1.61",
-    "netchange": "-0.09",
-    "pctchange": "-5.294%",
-    "volume": "115961",
-    "marketCap": "6987400.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.04",
+    "pctchange": "-2.484%",
+    "volume": "69699",
+    "marketCap": "6813800.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances",
@@ -52194,11 +52138,11 @@
   {
     "symbol": "VRCA",
     "name": "Verrica Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.8026",
-    "netchange": "-0.0719",
-    "pctchange": "-8.222%",
-    "volume": "475997",
-    "marketCap": "36599198.00",
+    "lastsale": "$0.7609",
+    "netchange": "-0.0417",
+    "pctchange": "-5.196%",
+    "volume": "539244",
+    "marketCap": "34697645.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52208,11 +52152,11 @@
   {
     "symbol": "VRDN",
     "name": "Viridian Therapeutics Inc. Common Stock",
-    "lastsale": "$17.99",
-    "netchange": "-0.985",
-    "pctchange": "-5.191%",
-    "volume": "1303713",
-    "marketCap": "1425037319.00",
+    "lastsale": "$17.85",
+    "netchange": "-0.14",
+    "pctchange": "-0.778%",
+    "volume": "1549625",
+    "marketCap": "1413947534.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical Specialities",
@@ -52222,11 +52166,11 @@
   {
     "symbol": "VREX",
     "name": "Varex Imaging Corporation Common Stock",
-    "lastsale": "$15.52",
-    "netchange": "0.02",
-    "pctchange": "0.129%",
-    "volume": "408174",
-    "marketCap": "637872000.00",
+    "lastsale": "$15.44",
+    "netchange": "-0.08",
+    "pctchange": "-0.515%",
+    "volume": "326306",
+    "marketCap": "634584000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -52236,11 +52180,11 @@
   {
     "symbol": "VRME",
     "name": "VerifyMe Inc. Common Stock",
-    "lastsale": "$0.6276",
-    "netchange": "-0.0161",
-    "pctchange": "-2.501%",
-    "volume": "49208",
-    "marketCap": "6589512.00",
+    "lastsale": "$0.631",
+    "netchange": "0.0034",
+    "pctchange": "0.542%",
+    "volume": "87111",
+    "marketCap": "6625210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52250,11 +52194,11 @@
   {
     "symbol": "VRMEW",
     "name": "VerifyMe Inc. Warrant",
-    "lastsale": "$0.0303",
-    "netchange": "-0.0151",
-    "pctchange": "-33.26%",
-    "volume": "1358",
-    "marketCap": "318136.00",
+    "lastsale": "$0.0249",
+    "netchange": "-0.0054",
+    "pctchange": "-17.822%",
+    "volume": "2478",
+    "marketCap": "261439.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52264,11 +52208,11 @@
   {
     "symbol": "VRNA",
     "name": "Verona Pharma plc American Depositary Share",
-    "lastsale": "$39.26",
-    "netchange": "-0.70",
-    "pctchange": "-1.752%",
-    "volume": "526818",
-    "marketCap": "3212691734.00",
+    "lastsale": "$41.42",
+    "netchange": "2.16",
+    "pctchange": "5.502%",
+    "volume": "1218329",
+    "marketCap": "3389447061.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52278,11 +52222,11 @@
   {
     "symbol": "VRNS",
     "name": "Varonis Systems Inc. Common Stock",
-    "lastsale": "$47.94",
-    "netchange": "-0.07",
-    "pctchange": "-0.146%",
-    "volume": "1349370",
-    "marketCap": "5391855953.00",
+    "lastsale": "$47.10",
+    "netchange": "-0.84",
+    "pctchange": "-1.752%",
+    "volume": "1215614",
+    "marketCap": "5297380379.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -52292,11 +52236,11 @@
   {
     "symbol": "VRNT",
     "name": "Verint Systems Inc. Common Stock",
-    "lastsale": "$30.29",
-    "netchange": "-0.19",
-    "pctchange": "-0.623%",
-    "volume": "801233",
-    "marketCap": "1886603139.00",
+    "lastsale": "$29.01",
+    "netchange": "-1.28",
+    "pctchange": "-4.226%",
+    "volume": "1161990",
+    "marketCap": "1806878741.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "EDP Services",
@@ -52306,11 +52250,11 @@
   {
     "symbol": "VRPX",
     "name": "Virpax Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.3009",
-    "netchange": "-0.0091",
-    "pctchange": "-2.935%",
-    "volume": "455983",
-    "marketCap": "1470673.00",
+    "lastsale": "$0.40",
+    "netchange": "0.0991",
+    "pctchange": "32.935%",
+    "volume": "9546490",
+    "marketCap": "1955032.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52320,11 +52264,11 @@
   {
     "symbol": "VRRM",
     "name": "Verra Mobility Corporation Class A Common Stock",
-    "lastsale": "$24.01",
-    "netchange": "0.23",
-    "pctchange": "0.967%",
-    "volume": "985528",
-    "marketCap": "3956947810.00",
+    "lastsale": "$23.79",
+    "netchange": "-0.22",
+    "pctchange": "-0.916%",
+    "volume": "1094506",
+    "marketCap": "3920690895.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -52334,11 +52278,11 @@
   {
     "symbol": "VRSK",
     "name": "Verisk Analytics Inc. Common Stock",
-    "lastsale": "$285.30",
-    "netchange": "0.28",
-    "pctchange": "0.098%",
-    "volume": "423426",
-    "marketCap": "40287393880.00",
+    "lastsale": "$283.35",
+    "netchange": "-1.56",
+    "pctchange": "-0.548%",
+    "volume": "530250",
+    "marketCap": "40012033144.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "EDP Services",
@@ -52348,11 +52292,11 @@
   {
     "symbol": "VRSN",
     "name": "VeriSign Inc. Common Stock",
-    "lastsale": "$199.10",
-    "netchange": "-0.90",
-    "pctchange": "-0.45%",
-    "volume": "379252",
-    "marketCap": "19133510000.00",
+    "lastsale": "$197.40",
+    "netchange": "-1.70",
+    "pctchange": "-0.854%",
+    "volume": "428522",
+    "marketCap": "18970140000.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "EDP Services",
@@ -52362,11 +52306,11 @@
   {
     "symbol": "VRTX",
     "name": "Vertex Pharmaceuticals Incorporated Common Stock",
-    "lastsale": "$464.12",
-    "netchange": "-4.17",
-    "pctchange": "-0.89%",
-    "volume": "958046",
-    "marketCap": "119524494075.00",
+    "lastsale": "$463.73",
+    "netchange": "-0.39",
+    "pctchange": "-0.084%",
+    "volume": "1097074",
+    "marketCap": "119424057652.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52376,11 +52320,11 @@
   {
     "symbol": "VS",
     "name": "Versus Systems Inc. Common Shares",
-    "lastsale": "$1.81",
-    "netchange": "-0.15",
-    "pctchange": "-7.653%",
-    "volume": "57175",
-    "marketCap": "4535887.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.09",
+    "pctchange": "-4.972%",
+    "volume": "50587",
+    "marketCap": "4310346.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52390,11 +52334,11 @@
   {
     "symbol": "VSAT",
     "name": "ViaSat Inc. Common Stock",
-    "lastsale": "$9.16",
-    "netchange": "-0.39",
-    "pctchange": "-4.084%",
-    "volume": "2222195",
-    "marketCap": "1176092548.00",
+    "lastsale": "$9.335",
+    "netchange": "0.175",
+    "pctchange": "1.91%",
+    "volume": "2042450",
+    "marketCap": "1198561565.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52404,11 +52348,11 @@
   {
     "symbol": "VSEC",
     "name": "VSE Corporation Common Stock",
-    "lastsale": "$109.10",
-    "netchange": "-6.41",
-    "pctchange": "-5.549%",
-    "volume": "259847",
-    "marketCap": "2226917779.00",
+    "lastsale": "$108.21",
+    "netchange": "-0.89",
+    "pctchange": "-0.816%",
+    "volume": "113975",
+    "marketCap": "2208751356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -52418,11 +52362,11 @@
   {
     "symbol": "VSEE",
     "name": "VSee Health Inc. Common Stock",
-    "lastsale": "$1.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "182817",
-    "marketCap": "24906997.00",
+    "lastsale": "$1.49",
+    "netchange": "-0.10",
+    "pctchange": "-6.289%",
+    "volume": "166503",
+    "marketCap": "23340519.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Nursing Services",
@@ -52446,11 +52390,11 @@
   {
     "symbol": "VSME",
     "name": "VS Media Holdings Limited Class A Ordinary Shares",
-    "lastsale": "$0.99",
-    "netchange": "-0.03",
-    "pctchange": "-2.941%",
-    "volume": "10618",
-    "marketCap": "3220612.00",
+    "lastsale": "$1.03",
+    "netchange": "0.04",
+    "pctchange": "4.04%",
+    "volume": "21400",
+    "marketCap": "3350737.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Publishing",
@@ -52463,7 +52407,7 @@
     "lastsale": "$0.0594",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "913",
+    "volume": "169",
     "marketCap": "148857.00",
     "country": "Canada",
     "ipoyear": "",
@@ -52474,11 +52418,11 @@
   {
     "symbol": "VSTA",
     "name": "Vasta Platform Limited Class A Ordinary Shares",
-    "lastsale": "$2.13",
-    "netchange": "-0.05",
-    "pctchange": "-2.294%",
-    "volume": "8309",
-    "marketCap": "172534761.00",
+    "lastsale": "$2.06",
+    "netchange": "-0.07",
+    "pctchange": "-3.286%",
+    "volume": "55332",
+    "marketCap": "166864604.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -52488,11 +52432,11 @@
   {
     "symbol": "VSTE",
     "name": "Vast Renewables Limited Ordinary Shares",
-    "lastsale": "$1.335",
-    "netchange": "-0.045",
-    "pctchange": "-3.261%",
-    "volume": "108522",
-    "marketCap": "40014628.00",
+    "lastsale": "$1.24",
+    "netchange": "-0.095",
+    "pctchange": "-7.116%",
+    "volume": "348714",
+    "marketCap": "37167145.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Building Products",
@@ -52503,9 +52447,9 @@
     "symbol": "VSTEW",
     "name": "Vast Renewables Limited Warrants",
     "lastsale": "$0.0813",
-    "netchange": "0.0043",
-    "pctchange": "5.584%",
-    "volume": "49088",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25",
     "marketCap": "2436846.00",
     "country": "Australia",
     "ipoyear": "",
@@ -52516,11 +52460,11 @@
   {
     "symbol": "VSTM",
     "name": "Verastem Inc. Common Stock",
-    "lastsale": "$4.50",
-    "netchange": "-0.41",
-    "pctchange": "-8.35%",
-    "volume": "675477",
-    "marketCap": "200279367.00",
+    "lastsale": "$4.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.444%",
+    "volume": "530070",
+    "marketCap": "199389236.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52530,11 +52474,11 @@
   {
     "symbol": "VTGN",
     "name": "Vistagen Therapeutics Inc. Common Stock",
-    "lastsale": "$2.48",
-    "netchange": "-0.03",
-    "pctchange": "-1.195%",
-    "volume": "145881",
-    "marketCap": "69051796.00",
+    "lastsale": "$2.43",
+    "netchange": "-0.05",
+    "pctchange": "-2.016%",
+    "volume": "125082",
+    "marketCap": "67659622.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52544,11 +52488,11 @@
   {
     "symbol": "VTRS",
     "name": "Viatris Inc. Common Stock",
-    "lastsale": "$12.82",
-    "netchange": "0.07",
-    "pctchange": "0.549%",
-    "volume": "11621437",
-    "marketCap": "15301861004.00",
+    "lastsale": "$12.63",
+    "netchange": "-0.19",
+    "pctchange": "-1.482%",
+    "volume": "8236122",
+    "marketCap": "15075078352.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52558,11 +52502,11 @@
   {
     "symbol": "VTSI",
     "name": "VirTra Inc. Common Stock",
-    "lastsale": "$6.98",
-    "netchange": "-0.21",
-    "pctchange": "-2.921%",
-    "volume": "69740",
-    "marketCap": "78475617.00",
+    "lastsale": "$6.92",
+    "netchange": "-0.06",
+    "pctchange": "-0.86%",
+    "volume": "115667",
+    "marketCap": "77801041.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -52572,11 +52516,11 @@
   {
     "symbol": "VTVT",
     "name": "vTv Therapeutics Inc. Class A Common Stock",
-    "lastsale": "$15.70",
-    "netchange": "-0.85",
-    "pctchange": "-5.136%",
-    "volume": "10931",
-    "marketCap": "50076814.00",
+    "lastsale": "$15.03",
+    "netchange": "-0.67",
+    "pctchange": "-4.268%",
+    "volume": "7706",
+    "marketCap": "47939778.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52586,11 +52530,11 @@
   {
     "symbol": "VTYX",
     "name": "Ventyx Biosciences Inc. Common Stock",
-    "lastsale": "$2.44",
-    "netchange": "-0.17",
-    "pctchange": "-6.513%",
-    "volume": "685385",
-    "marketCap": "172534027.00",
+    "lastsale": "$2.28",
+    "netchange": "-0.16",
+    "pctchange": "-6.557%",
+    "volume": "1072043",
+    "marketCap": "161220321.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52600,11 +52544,11 @@
   {
     "symbol": "VUZI",
     "name": "Vuzix Corporation Common Stock",
-    "lastsale": "$3.33",
-    "netchange": "0.17",
-    "pctchange": "5.38%",
-    "volume": "1715800",
-    "marketCap": "245139565.00",
+    "lastsale": "$3.16",
+    "netchange": "-0.17",
+    "pctchange": "-5.105%",
+    "volume": "2445378",
+    "marketCap": "232624933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52614,11 +52558,11 @@
   {
     "symbol": "VVOS",
     "name": "Vivos Therapeutics Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "-0.05",
-    "pctchange": "-1.111%",
-    "volume": "145560",
-    "marketCap": "21517085.00",
+    "lastsale": "$4.61",
+    "netchange": "0.16",
+    "pctchange": "3.596%",
+    "volume": "205603",
+    "marketCap": "22290733.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical/Dental Instruments",
@@ -52628,11 +52572,11 @@
   {
     "symbol": "VVPR",
     "name": "VivoPower International PLC Ordinary Shares",
-    "lastsale": "$1.24",
-    "netchange": "0.05",
-    "pctchange": "4.202%",
-    "volume": "184278",
-    "marketCap": "5505600.00",
+    "lastsale": "$1.25",
+    "netchange": "0.01",
+    "pctchange": "0.806%",
+    "volume": "151688",
+    "marketCap": "5550000.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -52642,11 +52586,11 @@
   {
     "symbol": "VXRT",
     "name": "Vaxart Inc Common Stock",
-    "lastsale": "$0.5965",
-    "netchange": "-0.0166",
-    "pctchange": "-2.708%",
-    "volume": "970174",
-    "marketCap": "135691707.00",
+    "lastsale": "$0.592",
+    "netchange": "-0.0045",
+    "pctchange": "-0.754%",
+    "volume": "1067689",
+    "marketCap": "134668048.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52656,11 +52600,11 @@
   {
     "symbol": "VYGR",
     "name": "Voyager Therapeutics Inc. Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "-0.09",
-    "pctchange": "-1.42%",
-    "volume": "366995",
-    "marketCap": "341409913.00",
+    "lastsale": "$6.27",
+    "netchange": "0.02",
+    "pctchange": "0.32%",
+    "volume": "372967",
+    "marketCap": "342502424.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -52670,11 +52614,11 @@
   {
     "symbol": "VYNE",
     "name": "VYNE Therapeutics Inc. Common Stock",
-    "lastsale": "$2.40",
-    "netchange": "-0.15",
-    "pctchange": "-5.882%",
-    "volume": "61879",
-    "marketCap": "35403439.00",
+    "lastsale": "$2.56",
+    "netchange": "0.16",
+    "pctchange": "6.667%",
+    "volume": "100630",
+    "marketCap": "37763668.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -52684,11 +52628,11 @@
   {
     "symbol": "WABC",
     "name": "Westamerica Bancorporation Common Stock",
-    "lastsale": "$56.05",
-    "netchange": "-0.67",
-    "pctchange": "-1.181%",
-    "volume": "69957",
-    "marketCap": "661637181.00",
+    "lastsale": "$55.92",
+    "netchange": "-0.13",
+    "pctchange": "-0.232%",
+    "volume": "72440",
+    "marketCap": "660102607.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52698,11 +52642,11 @@
   {
     "symbol": "WAFD",
     "name": "WaFd Inc. Common Stock",
-    "lastsale": "$35.36",
-    "netchange": "-0.56",
-    "pctchange": "-1.559%",
-    "volume": "284387",
-    "marketCap": "2876625532.00",
+    "lastsale": "$35.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.028%",
+    "volume": "289335",
+    "marketCap": "2875812006.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52712,11 +52656,11 @@
   {
     "symbol": "WAFDP",
     "name": "WaFd Inc. Depositary Shares",
-    "lastsale": "$17.70",
-    "netchange": "-0.17",
-    "pctchange": "-0.951%",
-    "volume": "8999",
-    "marketCap": "1439939816.00",
+    "lastsale": "$17.96",
+    "netchange": "0.26",
+    "pctchange": "1.469%",
+    "volume": "18677",
+    "marketCap": "1461091475.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52727,9 +52671,9 @@
     "symbol": "WAFU",
     "name": "Wah Fu Education Group Limited Ordinary Shares",
     "lastsale": "$1.55",
-    "netchange": "-0.015",
-    "pctchange": "-0.958%",
-    "volume": "6702",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10627",
     "marketCap": "6836366.00",
     "country": "China",
     "ipoyear": "2019",
@@ -52740,11 +52684,11 @@
   {
     "symbol": "WAI",
     "name": "Top KingWin Ltd Class A Ordinary Shares",
-    "lastsale": "$0.3635",
-    "netchange": "-0.0215",
-    "pctchange": "-5.584%",
-    "volume": "47361",
-    "marketCap": "66508647.00",
+    "lastsale": "$0.3503",
+    "netchange": "-0.0132",
+    "pctchange": "-3.631%",
+    "volume": "79706",
+    "marketCap": "64093477.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Business Services",
@@ -52754,11 +52698,11 @@
   {
     "symbol": "WALD",
     "name": "Waldencast plc Class A Ordinary Share",
-    "lastsale": "$3.74",
-    "netchange": "0.08",
-    "pctchange": "2.186%",
-    "volume": "148084",
-    "marketCap": "456987391.00",
+    "lastsale": "$3.89",
+    "netchange": "0.15",
+    "pctchange": "4.011%",
+    "volume": "154237",
+    "marketCap": "475315762.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52768,11 +52712,11 @@
   {
     "symbol": "WALDW",
     "name": "Waldencast plc Warrant ",
-    "lastsale": "$0.1355",
-    "netchange": "0.0245",
-    "pctchange": "22.072%",
-    "volume": "1436",
-    "marketCap": "16556629.00",
+    "lastsale": "$0.1787",
+    "netchange": "0.0432",
+    "pctchange": "31.882%",
+    "volume": "49053",
+    "marketCap": "21835200.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Package Goods/Cosmetics",
@@ -52782,11 +52726,11 @@
   {
     "symbol": "WASH",
     "name": "Washington Trust Bancorp Inc. Common Stock",
-    "lastsale": "$36.30",
-    "netchange": "-0.36",
-    "pctchange": "-0.982%",
-    "volume": "75708",
-    "marketCap": "619454237.00",
+    "lastsale": "$35.03",
+    "netchange": "-1.27",
+    "pctchange": "-3.499%",
+    "volume": "1366418",
+    "marketCap": "597781871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -52796,11 +52740,11 @@
   {
     "symbol": "WATT",
     "name": "Energous Corporation Common Stock",
-    "lastsale": "$0.311",
-    "netchange": "-0.019",
-    "pctchange": "-5.758%",
-    "volume": "419544",
-    "marketCap": "2732562.00",
+    "lastsale": "$0.32",
+    "netchange": "0.009",
+    "pctchange": "2.894%",
+    "volume": "481148",
+    "marketCap": "2811640.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -52810,11 +52754,11 @@
   {
     "symbol": "WAVE",
     "name": "Eco Wave Power Global AB (publ) American Depositary Shares",
-    "lastsale": "$13.69",
-    "netchange": "-1.95",
-    "pctchange": "-12.468%",
-    "volume": "247703",
-    "marketCap": "75970684.00",
+    "lastsale": "$15.00",
+    "netchange": "1.31",
+    "pctchange": "9.569%",
+    "volume": "89190",
+    "marketCap": "83240340.00",
     "country": "Israel",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -52824,10 +52768,10 @@
   {
     "symbol": "WAVS",
     "name": "Western Acquisition Ventures Corp. Common Stock",
-    "lastsale": "$10.8956",
-    "netchange": "0.0856",
-    "pctchange": "0.792%",
-    "volume": "4518",
+    "lastsale": "$11.00",
+    "netchange": "0.1044",
+    "pctchange": "0.958%",
+    "volume": "827",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52839,9 +52783,9 @@
     "symbol": "WAVSW",
     "name": "Western Acquisition Ventures Corp. Warrant",
     "lastsale": "$0.0187",
-    "netchange": "-0.0027",
-    "pctchange": "-12.617%",
-    "volume": "3463",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "50",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -52852,11 +52796,11 @@
   {
     "symbol": "WAY",
     "name": "Waystar Holding Corp. Common Stock",
-    "lastsale": "$34.19",
-    "netchange": "0.17",
-    "pctchange": "0.50%",
-    "volume": "1405606",
-    "marketCap": "5883624751.00",
+    "lastsale": "$34.07",
+    "netchange": "-0.12",
+    "pctchange": "-0.351%",
+    "volume": "1362746",
+    "marketCap": "5862974415.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -52866,11 +52810,11 @@
   {
     "symbol": "WB",
     "name": "Weibo Corporation American Depositary Share",
-    "lastsale": "$10.46",
-    "netchange": "0.06",
-    "pctchange": "0.577%",
-    "volume": "1207704",
-    "marketCap": "2537710453.00",
+    "lastsale": "$10.36",
+    "netchange": "-0.10",
+    "pctchange": "-0.956%",
+    "volume": "2644033",
+    "marketCap": "2513449359.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Programming Data Processing",
@@ -52880,11 +52824,11 @@
   {
     "symbol": "WBA",
     "name": "Walgreens Boots Alliance Inc. Common Stock",
-    "lastsale": "$9.73",
-    "netchange": "-0.11",
-    "pctchange": "-1.118%",
-    "volume": "19998682",
-    "marketCap": "8412724675.00",
+    "lastsale": "$10.39",
+    "netchange": "0.66",
+    "pctchange": "6.783%",
+    "volume": "38910094",
+    "marketCap": "8983371981.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -52894,11 +52838,11 @@
   {
     "symbol": "WBD",
     "name": "Warner Bros. Discovery Inc. Series A Common Stock ",
-    "lastsale": "$12.49",
-    "netchange": "1.67",
-    "pctchange": "15.434%",
-    "volume": "84878845",
-    "marketCap": "30640032062.00",
+    "lastsale": "$12.07",
+    "netchange": "-0.42",
+    "pctchange": "-3.363%",
+    "volume": "36581727",
+    "marketCap": "29609702721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -52908,11 +52852,11 @@
   {
     "symbol": "WBTN",
     "name": "WEBTOON Entertainment Inc. Common stock",
-    "lastsale": "$13.24",
-    "netchange": "-0.27",
-    "pctchange": "-1.999%",
-    "volume": "174490",
-    "marketCap": "1698866027.00",
+    "lastsale": "$12.74",
+    "netchange": "-0.50",
+    "pctchange": "-3.776%",
+    "volume": "300841",
+    "marketCap": "1634709455.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Publishing",
@@ -52922,11 +52866,11 @@
   {
     "symbol": "WBUY",
     "name": "WEBUY GLOBAL LTD. Ordinary Shares",
-    "lastsale": "$0.1781",
-    "netchange": "0.002",
-    "pctchange": "1.136%",
-    "volume": "1182971",
-    "marketCap": "9329163.00",
+    "lastsale": "$0.1756",
+    "netchange": "-0.0025",
+    "pctchange": "-1.404%",
+    "volume": "563958",
+    "marketCap": "9198209.00",
     "country": "Singapore",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -52936,11 +52880,11 @@
   {
     "symbol": "WCT",
     "name": "Wellchange Holdings Company Limited Ordinary shares",
-    "lastsale": "$1.24",
-    "netchange": "-0.11",
-    "pctchange": "-8.148%",
-    "volume": "250144",
-    "marketCap": "26164000.00",
+    "lastsale": "$1.20",
+    "netchange": "-0.04",
+    "pctchange": "-3.226%",
+    "volume": "87732",
+    "marketCap": "25320000.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -52950,11 +52894,11 @@
   {
     "symbol": "WDAY",
     "name": "Workday Inc. Class A Common Stock",
-    "lastsale": "$274.82",
-    "netchange": "2.46",
-    "pctchange": "0.903%",
-    "volume": "2479682",
-    "marketCap": "73102120000.00",
+    "lastsale": "$273.67",
+    "netchange": "-1.15",
+    "pctchange": "-0.418%",
+    "volume": "2888858",
+    "marketCap": "72796220000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -52964,11 +52908,11 @@
   {
     "symbol": "WDC",
     "name": "Western Digital Corporation Common Stock",
-    "lastsale": "$65.99",
-    "netchange": "-3.91",
-    "pctchange": "-5.594%",
-    "volume": "9876252",
-    "marketCap": "22813300813.00",
+    "lastsale": "$65.12",
+    "netchange": "-0.87",
+    "pctchange": "-1.318%",
+    "volume": "7996631",
+    "marketCap": "22512534459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -52978,11 +52922,11 @@
   {
     "symbol": "WDFC",
     "name": "WD-40 Company Common Stock",
-    "lastsale": "$271.50",
-    "netchange": "1.27",
-    "pctchange": "0.47%",
-    "volume": "71630",
-    "marketCap": "3676403492.00",
+    "lastsale": "$266.54",
+    "netchange": "-4.96",
+    "pctchange": "-1.827%",
+    "volume": "57536",
+    "marketCap": "3609239730.00",
     "country": "United States",
     "ipoyear": "1973",
     "industry": "Major Chemicals",
@@ -52992,11 +52936,11 @@
   {
     "symbol": "WEN",
     "name": "Wendy's Company (The) Common Stock",
-    "lastsale": "$17.29",
-    "netchange": "-0.11",
-    "pctchange": "-0.632%",
-    "volume": "2625882",
-    "marketCap": "3524481520.00",
+    "lastsale": "$17.11",
+    "netchange": "-0.18",
+    "pctchange": "-1.041%",
+    "volume": "3309100",
+    "marketCap": "3487789404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -53006,11 +52950,11 @@
   {
     "symbol": "WERN",
     "name": "Werner Enterprises Inc. Common Stock",
-    "lastsale": "$39.64",
-    "netchange": "-0.48",
-    "pctchange": "-1.196%",
-    "volume": "563983",
-    "marketCap": "2450061311.00",
+    "lastsale": "$38.83",
+    "netchange": "-0.81",
+    "pctchange": "-2.043%",
+    "volume": "547629",
+    "marketCap": "2399996990.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trucking Freight/Courier Services",
@@ -53020,11 +52964,11 @@
   {
     "symbol": "WEST",
     "name": "Westrock Coffee Company Common Stock",
-    "lastsale": "$7.00",
-    "netchange": "-0.08",
-    "pctchange": "-1.13%",
-    "volume": "230975",
-    "marketCap": "659316840.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.03",
+    "pctchange": "-0.429%",
+    "volume": "294103",
+    "marketCap": "656491196.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53034,11 +52978,11 @@
   {
     "symbol": "WETH",
     "name": "Wetouch Technology Inc. Common Stock",
-    "lastsale": "$1.70",
-    "netchange": "0.01",
-    "pctchange": "0.592%",
-    "volume": "497324",
-    "marketCap": "20283608.00",
+    "lastsale": "$1.66",
+    "netchange": "-0.04",
+    "pctchange": "-2.353%",
+    "volume": "231713",
+    "marketCap": "19806346.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -53048,11 +52992,11 @@
   {
     "symbol": "WEYS",
     "name": "Weyco Group Inc. Common Stock",
-    "lastsale": "$35.51",
-    "netchange": "1.90",
-    "pctchange": "5.653%",
-    "volume": "27762",
-    "marketCap": "339450565.00",
+    "lastsale": "$36.10",
+    "netchange": "0.59",
+    "pctchange": "1.662%",
+    "volume": "21008",
+    "marketCap": "345090550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -53062,11 +53006,11 @@
   {
     "symbol": "WFCF",
     "name": "Where Food Comes From Inc. Common Stock",
-    "lastsale": "$12.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.405%",
-    "volume": "1703",
-    "marketCap": "64912463.00",
+    "lastsale": "$12.46",
+    "netchange": "0.16",
+    "pctchange": "1.301%",
+    "volume": "2119",
+    "marketCap": "65756853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -53076,11 +53020,11 @@
   {
     "symbol": "WFRD",
     "name": "Weatherford International plc Ordinary Shares",
-    "lastsale": "$78.04",
-    "netchange": "-2.48",
-    "pctchange": "-3.08%",
-    "volume": "669013",
-    "marketCap": "5669761768.00",
+    "lastsale": "$76.09",
+    "netchange": "-1.95",
+    "pctchange": "-2.499%",
+    "volume": "568832",
+    "marketCap": "5528090376.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -53090,11 +53034,11 @@
   {
     "symbol": "WGS",
     "name": "GeneDx Holdings Corp. Class A Common Stock",
-    "lastsale": "$71.77",
-    "netchange": "-2.06",
-    "pctchange": "-2.79%",
-    "volume": "302841",
-    "marketCap": "1971622163.00",
+    "lastsale": "$75.43",
+    "netchange": "3.66",
+    "pctchange": "5.10%",
+    "volume": "268353",
+    "marketCap": "2072167476.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -53104,11 +53048,11 @@
   {
     "symbol": "WGSWW",
     "name": "GeneDx Holdings Corp. Warrant",
-    "lastsale": "$0.1425",
-    "netchange": "-0.0072",
-    "pctchange": "-4.81%",
-    "volume": "20683",
-    "marketCap": "3914674.00",
+    "lastsale": "$0.1437",
+    "netchange": "0.0012",
+    "pctchange": "0.842%",
+    "volume": "15708",
+    "marketCap": "3947640.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -53118,11 +53062,11 @@
   {
     "symbol": "WHF",
     "name": "WhiteHorse Finance Inc. Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "-0.04",
-    "pctchange": "-0.376%",
-    "volume": "49051",
-    "marketCap": "246376733.00",
+    "lastsale": "$10.66",
+    "netchange": "0.06",
+    "pctchange": "0.566%",
+    "volume": "39156",
+    "marketCap": "247771318.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -53132,11 +53076,11 @@
   {
     "symbol": "WHFCL",
     "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028",
-    "lastsale": "$25.2399",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "475",
-    "marketCap": "586653217.00",
+    "lastsale": "$25.18",
+    "netchange": "-0.0599",
+    "pctchange": "-0.237%",
+    "volume": "3012",
+    "marketCap": "585260956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -53146,11 +53090,11 @@
   {
     "symbol": "WHLM",
     "name": "Wilhelmina International Inc. Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "0.04",
-    "pctchange": "0.962%",
-    "volume": "1106",
-    "marketCap": "21660845.00",
+    "lastsale": "$4.14",
+    "netchange": "-0.06",
+    "pctchange": "-1.429%",
+    "volume": "1325",
+    "marketCap": "21351404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -53160,11 +53104,11 @@
   {
     "symbol": "WHLR",
     "name": "Wheeler Real Estate Investment Trust Inc. Common Stock",
-    "lastsale": "$4.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.448%",
-    "volume": "5990143",
-    "marketCap": "2873368.00",
+    "lastsale": "$4.77",
+    "netchange": "0.33",
+    "pctchange": "7.432%",
+    "volume": "7755217",
+    "marketCap": "3086929.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -53174,11 +53118,11 @@
   {
     "symbol": "WHLRD",
     "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock",
-    "lastsale": "$24.78",
-    "netchange": "0.38",
-    "pctchange": "1.557%",
-    "volume": "286192",
-    "marketCap": "16036501.00",
+    "lastsale": "$24.49",
+    "netchange": "-0.29",
+    "pctchange": "-1.17%",
+    "volume": "111501",
+    "marketCap": "15848826.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53188,11 +53132,11 @@
   {
     "symbol": "WHLRP",
     "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "967",
-    "marketCap": "1973823.00",
+    "lastsale": "$3.00",
+    "netchange": "-0.05",
+    "pctchange": "-1.639%",
+    "volume": "7487",
+    "marketCap": "1941465.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -53202,11 +53146,11 @@
   {
     "symbol": "WILC",
     "name": "G. Willi-Food International  Ltd. Ordinary Shares",
-    "lastsale": "$16.15",
-    "netchange": "-0.0117",
-    "pctchange": "-0.072%",
-    "volume": "4300",
-    "marketCap": "223952325.00",
+    "lastsale": "$16.425",
+    "netchange": "0.275",
+    "pctchange": "1.703%",
+    "volume": "10409",
+    "marketCap": "227765754.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -53216,11 +53160,11 @@
   {
     "symbol": "WIMI",
     "name": "WiMi Hologram Cloud Inc. American Depositary Share",
-    "lastsale": "$0.8084",
-    "netchange": "-0.1106",
-    "pctchange": "-12.035%",
-    "volume": "1409437",
-    "marketCap": "79391381.00",
+    "lastsale": "$0.7951",
+    "netchange": "-0.0133",
+    "pctchange": "-1.645%",
+    "volume": "290831",
+    "marketCap": "78085214.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -53230,11 +53174,11 @@
   {
     "symbol": "WINA",
     "name": "Winmark Corporation Common Stock",
-    "lastsale": "$410.49",
-    "netchange": "-7.51",
-    "pctchange": "-1.797%",
-    "volume": "13517",
-    "marketCap": "1445089817.00",
+    "lastsale": "$407.63",
+    "netchange": "-2.86",
+    "pctchange": "-0.697%",
+    "volume": "18045",
+    "marketCap": "1435021467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -53244,11 +53188,11 @@
   {
     "symbol": "WING",
     "name": "Wingstop Inc. Common Stock",
-    "lastsale": "$322.89",
-    "netchange": "-7.28",
-    "pctchange": "-2.205%",
-    "volume": "316428",
-    "marketCap": "9432354381.00",
+    "lastsale": "$301.33",
+    "netchange": "-21.56",
+    "pctchange": "-6.677%",
+    "volume": "925972",
+    "marketCap": "8802537538.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -53258,11 +53202,11 @@
   {
     "symbol": "WINT",
     "name": "Windtree Therapeutics Inc. Common Stock",
-    "lastsale": "$0.36",
-    "netchange": "0.008",
-    "pctchange": "2.273%",
-    "volume": "568034",
-    "marketCap": "3236338.00",
+    "lastsale": "$0.3534",
+    "netchange": "-0.0066",
+    "pctchange": "-1.833%",
+    "volume": "166494",
+    "marketCap": "3177005.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -53275,7 +53219,7 @@
     "lastsale": "$12.20",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1",
+    "volume": "75",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53287,9 +53231,9 @@
     "symbol": "WINVR",
     "name": "WinVest Acquisition Corp. Right",
     "lastsale": "$0.10",
-    "netchange": "0.005",
-    "pctchange": "5.263%",
-    "volume": "3400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "54306",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -53300,11 +53244,11 @@
   {
     "symbol": "WISA",
     "name": "WiSA Technologies Inc. Common Stock",
-    "lastsale": "$1.61",
-    "netchange": "-0.04",
-    "pctchange": "-2.424%",
-    "volume": "425068",
-    "marketCap": "12506203.00",
+    "lastsale": "$1.59",
+    "netchange": "-0.02",
+    "pctchange": "-1.242%",
+    "volume": "139879",
+    "marketCap": "12350847.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -53314,11 +53258,11 @@
   {
     "symbol": "WIX",
     "name": "Wix.com Ltd. Ordinary Shares",
-    "lastsale": "$224.50",
-    "netchange": "7.51",
-    "pctchange": "3.461%",
-    "volume": "698989",
-    "marketCap": "12835247578.00",
+    "lastsale": "$219.61",
+    "netchange": "-4.89",
+    "pctchange": "-2.178%",
+    "volume": "528507",
+    "marketCap": "12555673588.00",
     "country": "Israel",
     "ipoyear": "2013",
     "industry": "Computer Software: Programming Data Processing",
@@ -53328,11 +53272,11 @@
   {
     "symbol": "WKEY",
     "name": "WISeKey International Holding Ltd American Depositary Shares",
-    "lastsale": "$3.28",
-    "netchange": "0.88",
-    "pctchange": "36.667%",
-    "volume": "8544604",
-    "marketCap": "31750400.00",
+    "lastsale": "$7.84",
+    "netchange": "4.56",
+    "pctchange": "139.024%",
+    "volume": "74794751",
+    "marketCap": "75891200.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53342,11 +53286,11 @@
   {
     "symbol": "WKHS",
     "name": "Workhorse Group Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.04",
-    "pctchange": "-3.738%",
-    "volume": "1271818",
-    "marketCap": "42211000.00",
+    "lastsale": "$1.00",
+    "netchange": "-0.03",
+    "pctchange": "-2.913%",
+    "volume": "1435809",
+    "marketCap": "40981553.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -53356,11 +53300,11 @@
   {
     "symbol": "WKSP",
     "name": "Worksport Ltd. Common Stock",
-    "lastsale": "$0.8899",
-    "netchange": "0.0049",
-    "pctchange": "0.554%",
-    "volume": "1840657",
-    "marketCap": "29311178.00",
+    "lastsale": "$1.06",
+    "netchange": "0.1701",
+    "pctchange": "19.115%",
+    "volume": "5096070",
+    "marketCap": "34913866.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -53370,10 +53314,10 @@
   {
     "symbol": "WLACU",
     "name": "Willow Lane Acquisition Corp. Unit",
-    "lastsale": "$9.98",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "575",
+    "lastsale": "$9.97",
+    "netchange": "-0.01",
+    "pctchange": "-0.10%",
+    "volume": "8749",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -53384,11 +53328,11 @@
   {
     "symbol": "WLDN",
     "name": "Willdan Group Inc. Common Stock",
-    "lastsale": "$41.58",
-    "netchange": "-0.94",
-    "pctchange": "-2.211%",
-    "volume": "99605",
-    "marketCap": "587311887.00",
+    "lastsale": "$40.81",
+    "netchange": "-0.77",
+    "pctchange": "-1.852%",
+    "volume": "140226",
+    "marketCap": "576435741.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -53398,11 +53342,11 @@
   {
     "symbol": "WLDS",
     "name": "Wearable Devices Ltd. Ordinary Share",
-    "lastsale": "$1.61",
-    "netchange": "-0.02",
-    "pctchange": "-1.227%",
-    "volume": "228334",
-    "marketCap": "1967261.00",
+    "lastsale": "$1.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.621%",
+    "volume": "145802",
+    "marketCap": "1955042.00",
     "country": "Israel",
     "ipoyear": "2022",
     "industry": "Computer Communications Equipment",
@@ -53426,11 +53370,11 @@
   {
     "symbol": "WLFC",
     "name": "Willis Lease Finance Corporation Common Stock",
-    "lastsale": "$216.45",
-    "netchange": "-2.86",
-    "pctchange": "-1.304%",
-    "volume": "34738",
-    "marketCap": "1429351168.00",
+    "lastsale": "$209.99",
+    "netchange": "-6.46",
+    "pctchange": "-2.985%",
+    "volume": "27087",
+    "marketCap": "1386691854.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Industrial Specialties",
@@ -53440,11 +53384,11 @@
   {
     "symbol": "WLGS",
     "name": "Wang & Lee Group Inc. Ordinary Shares",
-    "lastsale": "$2.305",
-    "netchange": "-0.495",
-    "pctchange": "-17.679%",
-    "volume": "283905",
-    "marketCap": "34791317.00",
+    "lastsale": "$2.76",
+    "netchange": "0.455",
+    "pctchange": "19.74%",
+    "volume": "324677",
+    "marketCap": "41659018.00",
     "country": "Hong Kong",
     "ipoyear": "2023",
     "industry": "Engineering & Construction",
@@ -53454,11 +53398,11 @@
   {
     "symbol": "WMG",
     "name": "Warner Music Group Corp. Class A Common Stock",
-    "lastsale": "$32.74",
-    "netchange": "0.15",
-    "pctchange": "0.46%",
-    "volume": "1838771",
-    "marketCap": "16959137671.00",
+    "lastsale": "$32.52",
+    "netchange": "-0.22",
+    "pctchange": "-0.672%",
+    "volume": "1192813",
+    "marketCap": "16845178896.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53468,11 +53412,11 @@
   {
     "symbol": "WMPN",
     "name": "William Penn Bancorporation Common Stock",
-    "lastsale": "$12.96",
-    "netchange": "-0.15",
-    "pctchange": "-1.144%",
-    "volume": "7787",
-    "marketCap": "119338492.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.13",
+    "pctchange": "-1.003%",
+    "volume": "12016",
+    "marketCap": "118141424.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Banks",
@@ -53482,11 +53426,11 @@
   {
     "symbol": "WNEB",
     "name": "Western New England Bancorp Inc. Common Stock",
-    "lastsale": "$9.98",
-    "netchange": "0.27",
-    "pctchange": "2.781%",
-    "volume": "41966",
-    "marketCap": "209763712.00",
+    "lastsale": "$9.99",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "47996",
+    "marketCap": "209973896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -53496,11 +53440,11 @@
   {
     "symbol": "WNW",
     "name": "Meiwu Technology Company Limited Ordinary Shares",
-    "lastsale": "$1.44",
-    "netchange": "0.14",
-    "pctchange": "10.769%",
-    "volume": "548743",
-    "marketCap": "4209588.00",
+    "lastsale": "$1.61",
+    "netchange": "0.17",
+    "pctchange": "11.806%",
+    "volume": "716997",
+    "marketCap": "4706553.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Catalog/Specialty Distribution",
@@ -53510,11 +53454,11 @@
   {
     "symbol": "WOK",
     "name": "WORK Medical Technology Group LTD Ordinary Shares",
-    "lastsale": "$4.71",
-    "netchange": "-1.29",
-    "pctchange": "-21.50%",
-    "volume": "745765",
-    "marketCap": "68295000.00",
+    "lastsale": "$5.46",
+    "netchange": "0.75",
+    "pctchange": "15.924%",
+    "volume": "699282",
+    "marketCap": "79170000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -53524,11 +53468,11 @@
   {
     "symbol": "WOOF",
     "name": "Petco Health and Wellness Company Inc. Class A Common Stock",
-    "lastsale": "$4.57",
-    "netchange": "-0.34",
-    "pctchange": "-6.925%",
-    "volume": "4320978",
-    "marketCap": "1432457497.00",
+    "lastsale": "$4.45",
+    "netchange": "-0.12",
+    "pctchange": "-2.626%",
+    "volume": "4306201",
+    "marketCap": "1394843734.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -53538,11 +53482,11 @@
   {
     "symbol": "WORX",
     "name": "SCWorx Corp. Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.602%",
-    "volume": "26070",
-    "marketCap": "2684496.00",
+    "lastsale": "$1.62",
+    "netchange": "-0.03",
+    "pctchange": "-1.818%",
+    "volume": "23731",
+    "marketCap": "2635687.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -53552,11 +53496,11 @@
   {
     "symbol": "WPRT",
     "name": "Westport Fuel Systems Inc Common Shares",
-    "lastsale": "$4.26",
-    "netchange": "-0.075",
-    "pctchange": "-1.73%",
-    "volume": "48109",
-    "marketCap": "73548321.00",
+    "lastsale": "$4.13",
+    "netchange": "-0.13",
+    "pctchange": "-3.052%",
+    "volume": "44319",
+    "marketCap": "71303888.00",
     "country": "Canada",
     "ipoyear": "2008",
     "industry": "Industrial Machinery/Components",
@@ -53566,11 +53510,11 @@
   {
     "symbol": "WRAP",
     "name": "Wrap Technologies Inc. Common Stock",
-    "lastsale": "$1.78",
-    "netchange": "0.065",
-    "pctchange": "3.79%",
-    "volume": "392814",
-    "marketCap": "81671566.00",
+    "lastsale": "$1.72",
+    "netchange": "-0.06",
+    "pctchange": "-3.371%",
+    "volume": "182081",
+    "marketCap": "78918591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -53580,11 +53524,11 @@
   {
     "symbol": "WRD",
     "name": "WeRide Inc. American Depositary Shares",
-    "lastsale": "$16.04",
-    "netchange": "0.04",
-    "pctchange": "0.25%",
-    "volume": "60367",
-    "marketCap": "4352895260.00",
+    "lastsale": "$16.20",
+    "netchange": "0.16",
+    "pctchange": "0.998%",
+    "volume": "47598",
+    "marketCap": "4396315662.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -53594,11 +53538,11 @@
   {
     "symbol": "WRLD",
     "name": "World Acceptance Corporation Common Stock",
-    "lastsale": "$117.23",
-    "netchange": "-2.07",
-    "pctchange": "-1.735%",
-    "volume": "15386",
-    "marketCap": "674022326.00",
+    "lastsale": "$117.82",
+    "netchange": "0.59",
+    "pctchange": "0.503%",
+    "volume": "19497",
+    "marketCap": "677414573.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Finance: Consumer Services",
@@ -53608,11 +53552,11 @@
   {
     "symbol": "WSBC",
     "name": "WesBanco Inc. Common Stock",
-    "lastsale": "$35.24",
-    "netchange": "-0.45",
-    "pctchange": "-1.261%",
-    "volume": "330110",
-    "marketCap": "2356577350.00",
+    "lastsale": "$35.18",
+    "netchange": "-0.06",
+    "pctchange": "-0.17%",
+    "volume": "299696",
+    "marketCap": "2352565016.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53623,9 +53567,9 @@
     "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": "$25.25",
-    "netchange": "-0.05",
-    "pctchange": "-0.198%",
-    "volume": "1012",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4844",
     "marketCap": "1688523782.00",
     "country": "United States",
     "ipoyear": "",
@@ -53636,11 +53580,11 @@
   {
     "symbol": "WSBF",
     "name": "Waterstone Financial Inc. Common Stock (MD)",
-    "lastsale": "$14.90",
-    "netchange": "-0.02",
-    "pctchange": "-0.134%",
-    "volume": "26791",
-    "marketCap": "288659771.00",
+    "lastsale": "$14.80",
+    "netchange": "-0.10",
+    "pctchange": "-0.671%",
+    "volume": "43095",
+    "marketCap": "286722457.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Savings Institutions",
@@ -53650,11 +53594,11 @@
   {
     "symbol": "WSC",
     "name": "WillScot Holdings Corporation Class A Common Stock",
-    "lastsale": "$35.86",
-    "netchange": "-0.50",
-    "pctchange": "-1.375%",
-    "volume": "1405897",
-    "marketCap": "6625476638.00",
+    "lastsale": "$35.12",
+    "netchange": "-0.74",
+    "pctchange": "-2.064%",
+    "volume": "5386139",
+    "marketCap": "6488754588.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Misc Corporate Leasing Services",
@@ -53664,11 +53608,11 @@
   {
     "symbol": "WSFS",
     "name": "WSFS Financial Corporation Common Stock",
-    "lastsale": "$58.20",
-    "netchange": "-0.89",
-    "pctchange": "-1.506%",
-    "volume": "256822",
-    "marketCap": "3427854870.00",
+    "lastsale": "$58.13",
+    "netchange": "-0.07",
+    "pctchange": "-0.12%",
+    "volume": "211014",
+    "marketCap": "3423732021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53678,11 +53622,11 @@
   {
     "symbol": "WTBA",
     "name": "West Bancorporation Common Stock",
-    "lastsale": "$23.59",
-    "netchange": "-0.35",
-    "pctchange": "-1.462%",
-    "volume": "18409",
-    "marketCap": "397081789.00",
+    "lastsale": "$23.40",
+    "netchange": "-0.19",
+    "pctchange": "-0.805%",
+    "volume": "8206",
+    "marketCap": "393883589.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53692,11 +53636,11 @@
   {
     "symbol": "WTFC",
     "name": "Wintrust Financial Corporation Common Stock",
-    "lastsale": "$133.15",
-    "netchange": "-0.98",
-    "pctchange": "-0.731%",
-    "volume": "390284",
-    "marketCap": "8853436963.00",
+    "lastsale": "$131.41",
+    "netchange": "-1.74",
+    "pctchange": "-1.307%",
+    "volume": "430961",
+    "marketCap": "8737740528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53706,11 +53650,11 @@
   {
     "symbol": "WTFCM",
     "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D",
-    "lastsale": "$25.19",
-    "netchange": "0.00",
+    "lastsale": "$25.1901",
+    "netchange": "0.0001",
     "pctchange": "0.00%",
-    "volume": "5560",
-    "marketCap": "1674938619.00",
+    "volume": "3353",
+    "marketCap": "1674945268.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53720,11 +53664,11 @@
   {
     "symbol": "WTFCP",
     "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.33",
-    "netchange": "0.03",
-    "pctchange": "0.119%",
-    "volume": "12804",
-    "marketCap": "1684247527.00",
+    "lastsale": "$25.30",
+    "netchange": "-0.03",
+    "pctchange": "-0.118%",
+    "volume": "13246",
+    "marketCap": "1682252761.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -53735,9 +53679,9 @@
     "symbol": "WTMA",
     "name": "Welsbach Technology Metals Acquisition Corp. Common Stock",
     "lastsale": "$12.00",
-    "netchange": "0.75",
-    "pctchange": "6.667%",
-    "volume": "321",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -53759,28 +53703,14 @@
     "sector": "Miscellaneous",
     "url": "/market-activity/stocks/wtmar"
   },
-  {
-    "symbol": "WTMAU",
-    "name": "Welsbach Technology Metals Acquisition Corp. Unit",
-    "lastsale": "$11.27",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
-    "marketCap": "0.00",
-    "country": "United States",
-    "ipoyear": "2021",
-    "industry": "Industrial Machinery/Components",
-    "sector": "Miscellaneous",
-    "url": "/market-activity/stocks/wtmau"
-  },
   {
     "symbol": "WTO",
     "name": "UTime Limited Ordinary Shares",
-    "lastsale": "$0.4178",
-    "netchange": "0.103",
-    "pctchange": "32.719%",
-    "volume": "3812837",
-    "marketCap": "7535958.00",
+    "lastsale": "$0.28",
+    "netchange": "-0.1378",
+    "pctchange": "-32.982%",
+    "volume": "3760367",
+    "marketCap": "5050427.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -53790,11 +53720,11 @@
   {
     "symbol": "WTW",
     "name": "Willis Towers Watson Public Limited Company Ordinary Shares",
-    "lastsale": "$308.37",
-    "netchange": "-1.47",
-    "pctchange": "-0.474%",
-    "volume": "481182",
-    "marketCap": "31060713801.00",
+    "lastsale": "$311.39",
+    "netchange": "3.02",
+    "pctchange": "0.979%",
+    "volume": "818818",
+    "marketCap": "31364904726.00",
     "country": "United Kingdom",
     "ipoyear": "2001",
     "industry": "Specialty Insurers",
@@ -53804,11 +53734,11 @@
   {
     "symbol": "WULF",
     "name": "TeraWulf Inc. Common Stock",
-    "lastsale": "$7.53",
-    "netchange": "0.32",
-    "pctchange": "4.438%",
-    "volume": "27703734",
-    "marketCap": "2905884838.00",
+    "lastsale": "$7.04",
+    "netchange": "-0.49",
+    "pctchange": "-6.507%",
+    "volume": "18338261",
+    "marketCap": "2716790074.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -53818,11 +53748,11 @@
   {
     "symbol": "WVE",
     "name": "Wave Life Sciences Ltd. Ordinary Shares",
-    "lastsale": "$13.85",
-    "netchange": "-1.56",
-    "pctchange": "-10.123%",
-    "volume": "1755658",
-    "marketCap": "2112398815.00",
+    "lastsale": "$13.44",
+    "netchange": "-0.41",
+    "pctchange": "-2.96%",
+    "volume": "819205",
+    "marketCap": "2049865709.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53832,11 +53762,11 @@
   {
     "symbol": "WVVI",
     "name": "Willamette Valley Vineyards Inc. Common Stock",
-    "lastsale": "$3.285",
-    "netchange": "0.035",
-    "pctchange": "1.077%",
-    "volume": "2935",
-    "marketCap": "16308478.00",
+    "lastsale": "$3.291",
+    "netchange": "0.006",
+    "pctchange": "0.183%",
+    "volume": "1079",
+    "marketCap": "16338265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53846,11 +53776,11 @@
   {
     "symbol": "WVVIP",
     "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock",
-    "lastsale": "$3.6051",
-    "netchange": "-0.0449",
-    "pctchange": "-1.23%",
-    "volume": "630",
-    "marketCap": "17897623.00",
+    "lastsale": "$3.56",
+    "netchange": "-0.0451",
+    "pctchange": "-1.251%",
+    "volume": "1369",
+    "marketCap": "17673723.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -53860,11 +53790,11 @@
   {
     "symbol": "WW",
     "name": "WW International Inc. Common Stock",
-    "lastsale": "$1.48",
-    "netchange": "-0.06",
-    "pctchange": "-3.896%",
-    "volume": "2420409",
-    "marketCap": "118198116.00",
+    "lastsale": "$1.35",
+    "netchange": "-0.13",
+    "pctchange": "-8.784%",
+    "volume": "2796698",
+    "marketCap": "107815849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -53874,11 +53804,11 @@
   {
     "symbol": "WWD",
     "name": "Woodward Inc. Common Stock",
-    "lastsale": "$176.23",
-    "netchange": "-3.31",
-    "pctchange": "-1.844%",
-    "volume": "312446",
-    "marketCap": "10420642737.00",
+    "lastsale": "$175.10",
+    "netchange": "-1.13",
+    "pctchange": "-0.641%",
+    "volume": "276649",
+    "marketCap": "10353824792.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -53888,11 +53818,11 @@
   {
     "symbol": "WYHG",
     "name": "Wing Yip Food Holdings Group Limited American Depositary Shares",
-    "lastsale": "$4.55",
-    "netchange": "0.1744",
-    "pctchange": "3.986%",
-    "volume": "110695",
-    "marketCap": "227606597.00",
+    "lastsale": "$4.49",
+    "netchange": "-0.06",
+    "pctchange": "-1.319%",
+    "volume": "141315",
+    "marketCap": "224605192.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Foods",
@@ -53902,11 +53832,11 @@
   {
     "symbol": "WYNN",
     "name": "Wynn Resorts Limited Common stock",
-    "lastsale": "$93.47",
-    "netchange": "-1.74",
-    "pctchange": "-1.828%",
-    "volume": "1574743",
-    "marketCap": "10264405433.00",
+    "lastsale": "$94.53",
+    "netchange": "1.06",
+    "pctchange": "1.134%",
+    "volume": "1777032",
+    "marketCap": "10380809303.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Hotels/Resorts",
@@ -53916,11 +53846,11 @@
   {
     "symbol": "XAIR",
     "name": "Beyond Air Inc. Common Stock",
-    "lastsale": "$0.4872",
-    "netchange": "0.0046",
-    "pctchange": "0.953%",
-    "volume": "445957",
-    "marketCap": "35169816.00",
+    "lastsale": "$0.465",
+    "netchange": "-0.0222",
+    "pctchange": "-4.557%",
+    "volume": "774559",
+    "marketCap": "33567251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -53930,11 +53860,11 @@
   {
     "symbol": "XBIO",
     "name": "Xenetic Biosciences Inc. Common Stock",
-    "lastsale": "$4.1993",
-    "netchange": "-0.0407",
-    "pctchange": "-0.96%",
-    "volume": "18463",
-    "marketCap": "6475904.00",
+    "lastsale": "$4.0101",
+    "netchange": "-0.1892",
+    "pctchange": "-4.506%",
+    "volume": "1560",
+    "marketCap": "6184132.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53944,11 +53874,11 @@
   {
     "symbol": "XBIT",
     "name": "XBiotech Inc. Common Stock",
-    "lastsale": "$6.93",
-    "netchange": "-0.14",
-    "pctchange": "-1.98%",
-    "volume": "82707",
-    "marketCap": "211250523.00",
+    "lastsale": "$6.95",
+    "netchange": "0.02",
+    "pctchange": "0.289%",
+    "volume": "100664",
+    "marketCap": "211860193.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -53958,11 +53888,11 @@
   {
     "symbol": "XBP",
     "name": "XBP Europe Holdings Inc. Common Stock",
-    "lastsale": "$1.07",
-    "netchange": "-0.09",
-    "pctchange": "-7.759%",
-    "volume": "72513",
-    "marketCap": "32277729.00",
+    "lastsale": "$1.09",
+    "netchange": "0.02",
+    "pctchange": "1.869%",
+    "volume": "12990",
+    "marketCap": "32881051.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -53986,10 +53916,10 @@
   {
     "symbol": "XCH",
     "name": "XCHG Limited American Depositary Share",
-    "lastsale": "$23.1644",
-    "netchange": "-2.8856",
-    "pctchange": "-11.077%",
-    "volume": "221550",
+    "lastsale": "$19.99",
+    "netchange": "-3.1744",
+    "pctchange": "-13.704%",
+    "volume": "93321",
     "marketCap": "0.00",
     "country": "Germany",
     "ipoyear": "2024",
@@ -54000,11 +53930,11 @@
   {
     "symbol": "XCUR",
     "name": "Exicure Inc. Common Stock",
-    "lastsale": "$17.50",
-    "netchange": "-1.37",
-    "pctchange": "-7.26%",
-    "volume": "84286",
-    "marketCap": "38015653.00",
+    "lastsale": "$17.31",
+    "netchange": "-0.19",
+    "pctchange": "-1.086%",
+    "volume": "94640",
+    "marketCap": "37602911.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54014,11 +53944,11 @@
   {
     "symbol": "XEL",
     "name": "Xcel Energy Inc. Common Stock",
-    "lastsale": "$68.49",
-    "netchange": "0.13",
-    "pctchange": "0.19%",
-    "volume": "2574740",
-    "marketCap": "39329817115.00",
+    "lastsale": "$68.12",
+    "netchange": "-0.37",
+    "pctchange": "-0.54%",
+    "volume": "2253966",
+    "marketCap": "39117347669.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -54028,11 +53958,11 @@
   {
     "symbol": "XELB",
     "name": "Xcel Brands Inc. Common Stock",
-    "lastsale": "$0.6315",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "8007",
-    "marketCap": "14844750.00",
+    "lastsale": "$0.6218",
+    "netchange": "-0.0097",
+    "pctchange": "-1.536%",
+    "volume": "53139",
+    "marketCap": "14616731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -54042,11 +53972,11 @@
   {
     "symbol": "XENE",
     "name": "Xenon Pharmaceuticals Inc. Common Shares",
-    "lastsale": "$39.45",
-    "netchange": "-3.52",
-    "pctchange": "-8.192%",
-    "volume": "440573",
-    "marketCap": "3007652299.00",
+    "lastsale": "$40.05",
+    "netchange": "0.60",
+    "pctchange": "1.521%",
+    "volume": "432263",
+    "marketCap": "3053396060.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54056,11 +53986,11 @@
   {
     "symbol": "XERS",
     "name": "Xeris Biopharma Holdings Inc. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.11",
-    "pctchange": "-3.134%",
-    "volume": "1439587",
-    "marketCap": "506876967.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.12",
+    "pctchange": "-3.529%",
+    "volume": "2963897",
+    "marketCap": "488987192.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54070,11 +54000,11 @@
   {
     "symbol": "XFOR",
     "name": "X4 Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$0.6005",
-    "netchange": "-0.1602",
-    "pctchange": "-21.06%",
-    "volume": "4693342",
-    "marketCap": "102413155.00",
+    "lastsale": "$0.6702",
+    "netchange": "0.0697",
+    "pctchange": "11.607%",
+    "volume": "3671593",
+    "marketCap": "114300244.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -54084,11 +54014,11 @@
   {
     "symbol": "XGN",
     "name": "Exagen Inc. Common Stock",
-    "lastsale": "$5.73",
-    "netchange": "0.615",
-    "pctchange": "12.023%",
-    "volume": "705294",
-    "marketCap": "101061603.00",
+    "lastsale": "$5.775",
+    "netchange": "0.045",
+    "pctchange": "0.785%",
+    "volume": "248895",
+    "marketCap": "101855280.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical Specialities",
@@ -54098,11 +54028,11 @@
   {
     "symbol": "XHG",
     "name": "XChange TEC.INC American Depositary Shares",
-    "lastsale": "$1.57",
-    "netchange": "0.06",
-    "pctchange": "3.974%",
-    "volume": "22528",
-    "marketCap": "10402647.00",
+    "lastsale": "$1.54",
+    "netchange": "-0.03",
+    "pctchange": "-1.911%",
+    "volume": "23177",
+    "marketCap": "10203871.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Real Estate",
@@ -54112,11 +54042,11 @@
   {
     "symbol": "XLO",
     "name": "Xilio Therapeutics Inc. Common Stock",
-    "lastsale": "$1.03",
-    "netchange": "-0.01",
-    "pctchange": "-0.962%",
-    "volume": "249483",
-    "marketCap": "45276816.00",
+    "lastsale": "$0.9688",
+    "netchange": "-0.0612",
+    "pctchange": "-5.942%",
+    "volume": "44530",
+    "marketCap": "42586582.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54126,11 +54056,11 @@
   {
     "symbol": "XMTR",
     "name": "Xometry Inc. Class A Common Stock",
-    "lastsale": "$34.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.058%",
-    "volume": "355427",
-    "marketCap": "1722357097.00",
+    "lastsale": "$34.76",
+    "netchange": "0.01",
+    "pctchange": "0.029%",
+    "volume": "556912",
+    "marketCap": "1722852739.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -54140,11 +54070,11 @@
   {
     "symbol": "XNCR",
     "name": "Xencor Inc. Common Stock",
-    "lastsale": "$24.76",
-    "netchange": "-0.50",
-    "pctchange": "-1.979%",
-    "volume": "510472",
-    "marketCap": "1732755063.00",
+    "lastsale": "$24.03",
+    "netchange": "-0.73",
+    "pctchange": "-2.948%",
+    "volume": "777766",
+    "marketCap": "1681668181.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54154,11 +54084,11 @@
   {
     "symbol": "XNET",
     "name": "Xunlei Limited American Depositary Shares",
-    "lastsale": "$2.11",
-    "netchange": "-0.03",
-    "pctchange": "-1.402%",
-    "volume": "104617",
-    "marketCap": "136527784.00",
+    "lastsale": "$2.095",
+    "netchange": "-0.015",
+    "pctchange": "-0.711%",
+    "volume": "120690",
+    "marketCap": "135557208.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -54168,11 +54098,11 @@
   {
     "symbol": "XOMA",
     "name": "XOMA Royalty Corporation Common Stock",
-    "lastsale": "$28.03",
-    "netchange": "-1.32",
-    "pctchange": "-4.497%",
-    "volume": "21538",
-    "marketCap": "330269726.00",
+    "lastsale": "$27.15",
+    "netchange": "-0.88",
+    "pctchange": "-3.139%",
+    "volume": "24615",
+    "marketCap": "319900929.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54182,11 +54112,11 @@
   {
     "symbol": "XOMAO",
     "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock",
-    "lastsale": "$25.365",
-    "netchange": "-0.035",
-    "pctchange": "-0.138%",
-    "volume": "1914",
-    "marketCap": "298868769.00",
+    "lastsale": "$25.50",
+    "netchange": "0.135",
+    "pctchange": "0.532%",
+    "volume": "2723",
+    "marketCap": "300459437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54196,11 +54126,11 @@
   {
     "symbol": "XOMAP",
     "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$25.625",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "93",
-    "marketCap": "301932277.00",
+    "lastsale": "$25.4601",
+    "netchange": "-0.1649",
+    "pctchange": "-0.644%",
+    "volume": "2916",
+    "marketCap": "299989306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54210,11 +54140,11 @@
   {
     "symbol": "XOS",
     "name": "Xos Inc. Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "0.02",
-    "pctchange": "0.556%",
-    "volume": "19881",
-    "marketCap": "29066225.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.552%",
+    "volume": "13460",
+    "marketCap": "28905638.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54224,11 +54154,11 @@
   {
     "symbol": "XOSWW",
     "name": "Xos Inc. Warrants",
-    "lastsale": "$0.0052",
-    "netchange": "-0.0004",
-    "pctchange": "-7.143%",
-    "volume": "3135",
-    "marketCap": "41753.00",
+    "lastsale": "$0.0046",
+    "netchange": "-0.0006",
+    "pctchange": "-11.538%",
+    "volume": "950",
+    "marketCap": "36935.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -54238,11 +54168,11 @@
   {
     "symbol": "XP",
     "name": "XP Inc. Class A Common Stock",
-    "lastsale": "$13.12",
+    "lastsale": "$13.14",
     "netchange": "0.02",
-    "pctchange": "0.153%",
-    "volume": "8001925",
-    "marketCap": "7209350443.00",
+    "pctchange": "0.152%",
+    "volume": "11340660",
+    "marketCap": "7220340306.00",
     "country": "Brazil",
     "ipoyear": "2019",
     "industry": "Investment Bankers/Brokers/Service",
@@ -54252,11 +54182,11 @@
   {
     "symbol": "XPEL",
     "name": "XPEL Inc. Common Stock",
-    "lastsale": "$44.37",
-    "netchange": "-0.87",
-    "pctchange": "-1.923%",
-    "volume": "70027",
-    "marketCap": "1226725787.00",
+    "lastsale": "$44.05",
+    "netchange": "-0.32",
+    "pctchange": "-0.721%",
+    "volume": "134356",
+    "marketCap": "1217878542.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -54266,11 +54196,11 @@
   {
     "symbol": "XPON",
     "name": "Expion360 Inc. Common Stock",
-    "lastsale": "$1.80",
-    "netchange": "-0.15",
-    "pctchange": "-7.692%",
-    "volume": "427977",
-    "marketCap": "3772948.00",
+    "lastsale": "$1.90",
+    "netchange": "0.10",
+    "pctchange": "5.556%",
+    "volume": "109946",
+    "marketCap": "3982556.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -54280,11 +54210,11 @@
   {
     "symbol": "XRAY",
     "name": "DENTSPLY SIRONA Inc. Common Stock",
-    "lastsale": "$20.01",
-    "netchange": "-0.02",
-    "pctchange": "-0.10%",
-    "volume": "2078468",
-    "marketCap": "3977579156.00",
+    "lastsale": "$19.72",
+    "netchange": "-0.29",
+    "pctchange": "-1.449%",
+    "volume": "2802501",
+    "marketCap": "3919933081.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Medical/Dental Instruments",
@@ -54294,11 +54224,11 @@
   {
     "symbol": "XRTX",
     "name": "XORTX Therapeutics Inc. Common Stock",
-    "lastsale": "$1.16",
-    "netchange": "-0.05",
-    "pctchange": "-4.132%",
-    "volume": "29379",
-    "marketCap": "3739335.00",
+    "lastsale": "$1.19",
+    "netchange": "0.03",
+    "pctchange": "2.586%",
+    "volume": "26832",
+    "marketCap": "3836042.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54308,11 +54238,11 @@
   {
     "symbol": "XRX",
     "name": "Xerox Holdings Corporation Common Stock",
-    "lastsale": "$8.68",
-    "netchange": "-0.18",
-    "pctchange": "-2.032%",
-    "volume": "1537092",
-    "marketCap": "1079199451.00",
+    "lastsale": "$8.78",
+    "netchange": "0.10",
+    "pctchange": "1.152%",
+    "volume": "1303517",
+    "marketCap": "1091632625.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer peripheral equipment",
@@ -54322,11 +54252,11 @@
   {
     "symbol": "XTIA",
     "name": "XTI Aerospace Inc. Common Stock",
-    "lastsale": "$0.0416",
-    "netchange": "-0.0014",
-    "pctchange": "-3.256%",
-    "volume": "64743541",
-    "marketCap": "6306141.00",
+    "lastsale": "$0.04",
+    "netchange": "-0.0016",
+    "pctchange": "-3.846%",
+    "volume": "48025170",
+    "marketCap": "6063597.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -54336,11 +54266,11 @@
   {
     "symbol": "XTKG",
     "name": "X3 Holdings Co. Ltd. Ordinary Shares",
-    "lastsale": "$0.8882",
-    "netchange": "-0.1117",
-    "pctchange": "-11.171%",
-    "volume": "97720",
-    "marketCap": "12230486.00",
+    "lastsale": "$0.85",
+    "netchange": "-0.0382",
+    "pctchange": "-4.301%",
+    "volume": "87873",
+    "marketCap": "11704473.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -54350,11 +54280,11 @@
   {
     "symbol": "XTLB",
     "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares",
-    "lastsale": "$1.81",
-    "netchange": "0.01",
-    "pctchange": "0.556%",
-    "volume": "1339",
-    "marketCap": "9862800.00",
+    "lastsale": "$1.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.552%",
+    "volume": "1258",
+    "marketCap": "9808310.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54364,11 +54294,11 @@
   {
     "symbol": "XWEL",
     "name": "XWELL Inc. Common Stock",
-    "lastsale": "$1.2923",
-    "netchange": "0.0223",
-    "pctchange": "1.756%",
-    "volume": "14012",
-    "marketCap": "6792360.00",
+    "lastsale": "$1.2925",
+    "netchange": "0.0002",
+    "pctchange": "0.015%",
+    "volume": "9566",
+    "marketCap": "6793411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -54378,11 +54308,11 @@
   {
     "symbol": "XXII",
     "name": "22nd Century Group Inc. Common Stock",
-    "lastsale": "$0.0735",
-    "netchange": "0.0001",
-    "pctchange": "0.136%",
-    "volume": "11062200",
-    "marketCap": "3407403.00",
+    "lastsale": "$0.0491",
+    "netchange": "-0.0244",
+    "pctchange": "-33.197%",
+    "volume": "41826288",
+    "marketCap": "2276238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -54392,11 +54322,11 @@
   {
     "symbol": "XYLO",
     "name": "Xylo Technologies Ltd. American Depositary Shares",
-    "lastsale": "$3.66",
-    "netchange": "-0.14",
-    "pctchange": "-3.684%",
-    "volume": "4570",
-    "marketCap": "2600485.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.06",
+    "pctchange": "-1.639%",
+    "volume": "1978",
+    "marketCap": "2557854.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54406,11 +54336,11 @@
   {
     "symbol": "YGMZ",
     "name": "MingZhu Logistics Holdings Limited Ordinary Shares",
-    "lastsale": "$1.2164",
-    "netchange": "0.0164",
-    "pctchange": "1.367%",
-    "volume": "9933",
-    "marketCap": "5642016.00",
+    "lastsale": "$1.19",
+    "netchange": "-0.0264",
+    "pctchange": "-2.17%",
+    "volume": "20450",
+    "marketCap": "5519565.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -54420,11 +54350,11 @@
   {
     "symbol": "YHGJ",
     "name": "Yunhong Green CTI Ltd. Common Stock",
-    "lastsale": "$0.5852",
-    "netchange": "-0.0158",
-    "pctchange": "-2.629%",
-    "volume": "18187",
-    "marketCap": "15126359.00",
+    "lastsale": "$0.59",
+    "netchange": "0.0048",
+    "pctchange": "0.82%",
+    "volume": "5517",
+    "marketCap": "15250430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -54449,9 +54379,9 @@
     "symbol": "YHNAR",
     "name": "YHN Acquisition I Limited Right",
     "lastsale": "$0.12",
-    "netchange": "0.01",
-    "pctchange": "9.091%",
-    "volume": "250003",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54465,7 +54395,7 @@
     "lastsale": "$10.12",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "10",
+    "volume": "5",
     "marketCap": "0.00",
     "country": "Hong Kong",
     "ipoyear": "2024",
@@ -54476,11 +54406,11 @@
   {
     "symbol": "YI",
     "name": "111 Inc. American Depositary Shares",
-    "lastsale": "$0.78",
-    "netchange": "0.01",
-    "pctchange": "1.299%",
-    "volume": "37181",
-    "marketCap": "66818171.00",
+    "lastsale": "$0.8304",
+    "netchange": "0.0504",
+    "pctchange": "6.462%",
+    "volume": "28413",
+    "marketCap": "71135653.00",
     "country": "China",
     "ipoyear": "2018",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -54490,11 +54420,11 @@
   {
     "symbol": "YIBO",
     "name": "Planet Image International Limited Class A Ordinary Shares",
-    "lastsale": "$3.43",
-    "netchange": "-0.3001",
-    "pctchange": "-8.045%",
-    "volume": "4536",
-    "marketCap": "180526388.00",
+    "lastsale": "$3.59",
+    "netchange": "0.16",
+    "pctchange": "4.665%",
+    "volume": "16562",
+    "marketCap": "188947444.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Industrial Machinery/Components",
@@ -54504,11 +54434,11 @@
   {
     "symbol": "YJ",
     "name": "Yunji Inc. American Depository Shares",
-    "lastsale": "$2.15",
-    "netchange": "0.05",
-    "pctchange": "2.381%",
-    "volume": "374676",
-    "marketCap": "42277138.00",
+    "lastsale": "$1.90",
+    "netchange": "-0.25",
+    "pctchange": "-11.628%",
+    "volume": "126478",
+    "marketCap": "37361192.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Specialty Stores",
@@ -54518,11 +54448,11 @@
   {
     "symbol": "YMAB",
     "name": "Y-mAbs Therapeutics Inc. Common Stock",
-    "lastsale": "$9.77",
-    "netchange": "-0.24",
-    "pctchange": "-2.398%",
-    "volume": "556806",
-    "marketCap": "437589273.00",
+    "lastsale": "$9.43",
+    "netchange": "-0.34",
+    "pctchange": "-3.48%",
+    "volume": "228397",
+    "marketCap": "422360987.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54532,11 +54462,11 @@
   {
     "symbol": "YORW",
     "name": "York Water Company (The) Common Stock",
-    "lastsale": "$34.74",
-    "netchange": "-0.30",
-    "pctchange": "-0.856%",
-    "volume": "42329",
-    "marketCap": "499358423.00",
+    "lastsale": "$34.82",
+    "netchange": "0.08",
+    "pctchange": "0.23%",
+    "volume": "39674",
+    "marketCap": "500508356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -54546,11 +54476,11 @@
   {
     "symbol": "YOSH",
     "name": "Yoshiharu Global Co. Class A Common Stock",
-    "lastsale": "$3.79",
-    "netchange": "-0.0901",
-    "pctchange": "-2.322%",
-    "volume": "3771",
-    "marketCap": "5467397.00",
+    "lastsale": "$3.7226",
+    "netchange": "-0.0674",
+    "pctchange": "-1.778%",
+    "volume": "34374",
+    "marketCap": "5370167.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -54560,10 +54490,10 @@
   {
     "symbol": "YOTA",
     "name": "Yotta Acquisition Corporation Common Stock",
-    "lastsale": "$11.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$11.19",
+    "netchange": "-0.05",
+    "pctchange": "-0.445%",
+    "volume": "126",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54574,10 +54504,10 @@
   {
     "symbol": "YOTAR",
     "name": "Yotta Acquisition Corporation Right",
-    "lastsale": "$0.075",
-    "netchange": "0.0007",
-    "pctchange": "0.942%",
-    "volume": "1422",
+    "lastsale": "$0.0701",
+    "netchange": "-0.0049",
+    "pctchange": "-6.533%",
+    "volume": "22134",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54602,10 +54532,10 @@
   {
     "symbol": "YOTAW",
     "name": "Yotta Acquisition Corporation Warrant",
-    "lastsale": "$0.0579",
-    "netchange": "-0.0015",
-    "pctchange": "-2.525%",
-    "volume": "601",
+    "lastsale": "$0.055",
+    "netchange": "-0.0029",
+    "pctchange": "-5.009%",
+    "volume": "856",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -54616,11 +54546,11 @@
   {
     "symbol": "YQ",
     "name": "17 Education & Technology Group Inc. American Depositary Shares",
-    "lastsale": "$1.69",
-    "netchange": "0.08",
-    "pctchange": "4.969%",
-    "volume": "95476",
-    "marketCap": "13092596.00",
+    "lastsale": "$1.68",
+    "netchange": "-0.01",
+    "pctchange": "-0.592%",
+    "volume": "42986",
+    "marketCap": "13015125.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54630,11 +54560,11 @@
   {
     "symbol": "YTRA",
     "name": "Yatra Online Inc. Ordinary Shares",
-    "lastsale": "$1.43",
-    "netchange": "0.01",
-    "pctchange": "0.704%",
-    "volume": "368457",
-    "marketCap": "88054209.00",
+    "lastsale": "$1.40",
+    "netchange": "-0.03",
+    "pctchange": "-2.098%",
+    "volume": "798600",
+    "marketCap": "86206918.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -54644,11 +54574,11 @@
   {
     "symbol": "YXT",
     "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares",
-    "lastsale": "$2.16",
-    "netchange": "-0.2168",
-    "pctchange": "-9.122%",
-    "volume": "12781",
-    "marketCap": "384804300.00",
+    "lastsale": "$2.1336",
+    "netchange": "-0.0264",
+    "pctchange": "-1.222%",
+    "volume": "4404",
+    "marketCap": "380101137.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -54658,11 +54588,11 @@
   {
     "symbol": "YY",
     "name": "JOYY Inc. American Depositary Shares",
-    "lastsale": "$40.41",
-    "netchange": "-0.06",
-    "pctchange": "-0.148%",
-    "volume": "202158",
-    "marketCap": "2459662141.00",
+    "lastsale": "$39.81",
+    "netchange": "-0.60",
+    "pctchange": "-1.485%",
+    "volume": "632088",
+    "marketCap": "2423141545.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -54673,9 +54603,9 @@
     "symbol": "YYAI",
     "name": "Connexa Sports Technologies Inc. Common Stock",
     "lastsale": "$1.08",
-    "netchange": "-0.09",
-    "pctchange": "-7.692%",
-    "volume": "770179",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "196059",
     "marketCap": "6950290.00",
     "country": "United States",
     "ipoyear": "",
@@ -54686,11 +54616,11 @@
   {
     "symbol": "YYGH",
     "name": "YY Group Holding Limited Class A Ordinary Shares",
-    "lastsale": "$1.93",
-    "netchange": "-0.04",
-    "pctchange": "-2.03%",
-    "volume": "105337",
-    "marketCap": "76090250.00",
+    "lastsale": "$1.96",
+    "netchange": "0.03",
+    "pctchange": "1.554%",
+    "volume": "8837",
+    "marketCap": "77273000.00",
     "country": "Singapore",
     "ipoyear": "2024",
     "industry": "Professional Services",
@@ -54700,11 +54630,11 @@
   {
     "symbol": "Z",
     "name": "Zillow Group Inc. Class C Capital Stock",
-    "lastsale": "$80.33",
-    "netchange": "-1.54",
-    "pctchange": "-1.881%",
-    "volume": "2899166",
-    "marketCap": "18761806118.00",
+    "lastsale": "$79.93",
+    "netchange": "-0.40",
+    "pctchange": "-0.498%",
+    "volume": "2121694",
+    "marketCap": "18668382460.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -54714,11 +54644,11 @@
   {
     "symbol": "ZAPP",
     "name": "Zapp Electric Vehicles Group Limited Ordinary Shares",
-    "lastsale": "$1.59",
-    "netchange": "0.04",
-    "pctchange": "2.581%",
-    "volume": "63025",
-    "marketCap": "6693900.00",
+    "lastsale": "$1.74",
+    "netchange": "0.15",
+    "pctchange": "9.434%",
+    "volume": "114779",
+    "marketCap": "7325400.00",
     "country": "Thailand",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -54729,9 +54659,9 @@
     "symbol": "ZAPPW",
     "name": "Zapp Electric Vehicles Group Limited Warrant",
     "lastsale": "$0.0097",
-    "netchange": "-0.0003",
-    "pctchange": "-3.00%",
-    "volume": "62611",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "774",
     "marketCap": "40837.00",
     "country": "Thailand",
     "ipoyear": "",
@@ -54742,11 +54672,11 @@
   {
     "symbol": "ZBAO",
     "name": "Zhibao Technology Inc. Class A Ordinary Shares",
-    "lastsale": "$2.53",
-    "netchange": "0.07",
-    "pctchange": "2.846%",
-    "volume": "50482",
-    "marketCap": "79755125.00",
+    "lastsale": "$2.25",
+    "netchange": "-0.28",
+    "pctchange": "-11.067%",
+    "volume": "59827",
+    "marketCap": "70928471.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Specialty Insurers",
@@ -54756,11 +54686,11 @@
   {
     "symbol": "ZBIO",
     "name": "Zenas BioPharma Inc. Common Stock",
-    "lastsale": "$9.25",
-    "netchange": "0.09",
-    "pctchange": "0.983%",
-    "volume": "345416",
-    "marketCap": "386567092.00",
+    "lastsale": "$8.92",
+    "netchange": "-0.33",
+    "pctchange": "-3.568%",
+    "volume": "265223",
+    "marketCap": "372776050.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -54770,11 +54700,11 @@
   {
     "symbol": "ZBRA",
     "name": "Zebra Technologies Corporation Class A Common Stock",
-    "lastsale": "$407.64",
-    "netchange": "3.47",
-    "pctchange": "0.859%",
-    "volume": "259557",
-    "marketCap": "21026082614.00",
+    "lastsale": "$403.59",
+    "netchange": "-4.05",
+    "pctchange": "-0.994%",
+    "volume": "249217",
+    "marketCap": "20817183501.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Industrial Machinery/Components",
@@ -54784,11 +54714,11 @@
   {
     "symbol": "ZCAR",
     "name": "Zoomcar Holdings Inc. Common Stock",
-    "lastsale": "$5.23",
-    "netchange": "0.06",
-    "pctchange": "1.161%",
-    "volume": "30356",
-    "marketCap": "10775599.00",
+    "lastsale": "$5.18",
+    "netchange": "-0.05",
+    "pctchange": "-0.956%",
+    "volume": "35144",
+    "marketCap": "10672582.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54798,11 +54728,11 @@
   {
     "symbol": "ZCARW",
     "name": "Zoomcar Holdings Inc. Warrants",
-    "lastsale": "$0.0121",
-    "netchange": "-0.0001",
-    "pctchange": "-0.82%",
-    "volume": "20525",
-    "marketCap": "24930.00",
+    "lastsale": "$0.0125",
+    "netchange": "0.0004",
+    "pctchange": "3.306%",
+    "volume": "556",
+    "marketCap": "25754.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -54812,11 +54742,11 @@
   {
     "symbol": "ZCMD",
     "name": "Zhongchao Inc. Class A Ordinary Shares",
-    "lastsale": "$2.2782",
-    "netchange": "-0.1418",
-    "pctchange": "-5.86%",
-    "volume": "11124",
-    "marketCap": "4681571.00",
+    "lastsale": "$2.037",
+    "netchange": "-0.2412",
+    "pctchange": "-10.587%",
+    "volume": "12966",
+    "marketCap": "4185919.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -54826,11 +54756,11 @@
   {
     "symbol": "ZD",
     "name": "Ziff Davis Inc. Common Stock",
-    "lastsale": "$58.94",
-    "netchange": "-0.25",
-    "pctchange": "-0.422%",
-    "volume": "266129",
-    "marketCap": "2519173047.00",
+    "lastsale": "$57.75",
+    "netchange": "-1.19",
+    "pctchange": "-2.019%",
+    "volume": "280418",
+    "marketCap": "2468310884.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -54840,11 +54770,11 @@
   {
     "symbol": "ZENA",
     "name": "ZenaTech Inc. Common Stock",
-    "lastsale": "$7.29",
-    "netchange": "1.60",
-    "pctchange": "28.12%",
-    "volume": "19340248",
-    "marketCap": "128768293.00",
+    "lastsale": "$6.97",
+    "netchange": "-0.32",
+    "pctchange": "-4.39%",
+    "volume": "1584448",
+    "marketCap": "123115912.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -54854,11 +54784,11 @@
   {
     "symbol": "ZENV",
     "name": "Zenvia Inc. Class A Common Stock",
-    "lastsale": "$1.65",
-    "netchange": "-0.02",
-    "pctchange": "-1.198%",
-    "volume": "19794",
-    "marketCap": "69109376.00",
+    "lastsale": "$1.70",
+    "netchange": "0.05",
+    "pctchange": "3.03%",
+    "volume": "15645",
+    "marketCap": "71203599.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -54868,11 +54798,11 @@
   {
     "symbol": "ZEO",
     "name": "Zeo Energy Corporation Class A Common Stock",
-    "lastsale": "$2.51",
-    "netchange": "-0.38",
-    "pctchange": "-13.149%",
-    "volume": "160330",
-    "marketCap": "102998716.00",
+    "lastsale": "$2.54",
+    "netchange": "0.03",
+    "pctchange": "1.195%",
+    "volume": "118757",
+    "marketCap": "104229776.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -54885,7 +54815,7 @@
     "lastsale": "$0.0848",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "125",
+    "volume": "81",
     "marketCap": "3479797.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -54896,11 +54826,11 @@
   {
     "symbol": "ZEUS",
     "name": "Olympic Steel Inc. Common Stock",
-    "lastsale": "$40.48",
-    "netchange": "-1.26",
-    "pctchange": "-3.019%",
-    "volume": "54392",
-    "marketCap": "450645300.00",
+    "lastsale": "$39.67",
+    "netchange": "-0.81",
+    "pctchange": "-2.001%",
+    "volume": "67211",
+    "marketCap": "441627941.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -54910,11 +54840,11 @@
   {
     "symbol": "ZG",
     "name": "Zillow Group Inc. Class A Common Stock",
-    "lastsale": "$77.40",
-    "netchange": "-1.37",
-    "pctchange": "-1.739%",
-    "volume": "493058",
-    "marketCap": "18077477823.00",
+    "lastsale": "$76.84",
+    "netchange": "-0.56",
+    "pctchange": "-0.724%",
+    "volume": "304749",
+    "marketCap": "17946684702.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Business Services",
@@ -54924,11 +54854,11 @@
   {
     "symbol": "ZI",
     "name": "ZoomInfo Technologies Inc Common Stock",
-    "lastsale": "$10.61",
-    "netchange": "-0.16",
-    "pctchange": "-1.486%",
-    "volume": "4657838",
-    "marketCap": "3643142491.00",
+    "lastsale": "$10.40",
+    "netchange": "-0.21",
+    "pctchange": "-1.979%",
+    "volume": "4670236",
+    "marketCap": "3571035052.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -54938,11 +54868,11 @@
   {
     "symbol": "ZIMV",
     "name": "ZimVie Inc. Common Stock",
-    "lastsale": "$13.94",
-    "netchange": "-0.34",
-    "pctchange": "-2.381%",
-    "volume": "130404",
-    "marketCap": "384728262.00",
+    "lastsale": "$13.73",
+    "netchange": "-0.21",
+    "pctchange": "-1.506%",
+    "volume": "98176",
+    "marketCap": "378932499.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -54952,11 +54882,11 @@
   {
     "symbol": "ZION",
     "name": "Zions Bancorporation N.A. Common Stock",
-    "lastsale": "$58.15",
-    "netchange": "-0.66",
-    "pctchange": "-1.122%",
-    "volume": "1101227",
-    "marketCap": "8589407327.00",
+    "lastsale": "$57.67",
+    "netchange": "-0.48",
+    "pctchange": "-0.825%",
+    "volume": "1189385",
+    "marketCap": "8518505942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54966,11 +54896,11 @@
   {
     "symbol": "ZIONL",
     "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes",
-    "lastsale": "$24.99",
-    "netchange": "-0.0034",
-    "pctchange": "-0.014%",
-    "volume": "11909",
-    "marketCap": "3691303338.00",
+    "lastsale": "$25.0079",
+    "netchange": "0.0179",
+    "pctchange": "0.072%",
+    "volume": "11934",
+    "marketCap": "3693947369.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54980,11 +54910,11 @@
   {
     "symbol": "ZIONO",
     "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G",
-    "lastsale": "$24.98",
-    "netchange": "-0.03",
-    "pctchange": "-0.12%",
-    "volume": "4514",
-    "marketCap": "3689826226.00",
+    "lastsale": "$25.01",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "14937",
+    "marketCap": "3694257562.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -54994,11 +54924,11 @@
   {
     "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": "$23.35",
-    "netchange": "0.03",
-    "pctchange": "0.129%",
-    "volume": "848",
-    "marketCap": "3449056940.00",
+    "lastsale": "$23.3647",
+    "netchange": "0.0147",
+    "pctchange": "0.063%",
+    "volume": "4524",
+    "marketCap": "3451228295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -55008,11 +54938,11 @@
   {
     "symbol": "ZJK",
     "name": "ZJK Industrial Co. Ltd. Ordinary Shares",
-    "lastsale": "$12.40",
-    "netchange": "0.80",
-    "pctchange": "6.897%",
-    "volume": "343675",
-    "marketCap": "759500000.00",
+    "lastsale": "$11.44",
+    "netchange": "-0.96",
+    "pctchange": "-7.742%",
+    "volume": "271914",
+    "marketCap": "700700000.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Metal Fabrications",
@@ -55022,11 +54952,11 @@
   {
     "symbol": "ZJYL",
     "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares",
-    "lastsale": "$0.7599",
-    "netchange": "-0.0269",
-    "pctchange": "-3.419%",
-    "volume": "153297",
-    "marketCap": "118960141.00",
+    "lastsale": "$0.778",
+    "netchange": "0.0181",
+    "pctchange": "2.382%",
+    "volume": "113300",
+    "marketCap": "121793644.00",
     "country": "China",
     "ipoyear": "2023",
     "industry": "Industrial Specialties",
@@ -55036,11 +54966,11 @@
   {
     "symbol": "ZKIN",
     "name": "ZK International Group Co. Ltd Ordinary Share",
-    "lastsale": "$0.7526",
-    "netchange": "0.0225",
-    "pctchange": "3.082%",
-    "volume": "32418",
-    "marketCap": "27204703.00",
+    "lastsale": "$0.8175",
+    "netchange": "0.0648",
+    "pctchange": "8.609%",
+    "volume": "50060",
+    "marketCap": "29550683.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -55050,11 +54980,11 @@
   {
     "symbol": "ZLAB",
     "name": "Zai Lab Limited American Depositary Shares",
-    "lastsale": "$26.72",
-    "netchange": "-0.44",
-    "pctchange": "-1.62%",
-    "volume": "934897",
-    "marketCap": "2661546254.00",
+    "lastsale": "$26.33",
+    "netchange": "-0.39",
+    "pctchange": "-1.46%",
+    "volume": "1400209",
+    "marketCap": "2622698835.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55064,11 +54994,11 @@
   {
     "symbol": "ZM",
     "name": "Zoom Communications Inc. Class A Common Stock",
-    "lastsale": "$87.05",
-    "netchange": "0.46",
-    "pctchange": "0.531%",
-    "volume": "2103077",
-    "marketCap": "26680383744.00",
+    "lastsale": "$83.79",
+    "netchange": "-3.26",
+    "pctchange": "-3.745%",
+    "volume": "2626162",
+    "marketCap": "25681210268.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -55078,11 +55008,11 @@
   {
     "symbol": "ZNTL",
     "name": "Zentalis Pharmaceuticals Inc. Common Stock",
-    "lastsale": "$3.13",
-    "netchange": "-0.37",
-    "pctchange": "-10.571%",
-    "volume": "900366",
-    "marketCap": "223060702.00",
+    "lastsale": "$3.09",
+    "netchange": "-0.04",
+    "pctchange": "-1.278%",
+    "volume": "908534",
+    "marketCap": "220210086.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55092,10 +55022,10 @@
   {
     "symbol": "ZOOZ",
     "name": "ZOOZ Power Ltd. Ordinary Shares",
-    "lastsale": "$2.75",
-    "netchange": "-0.185",
-    "pctchange": "-6.303%",
-    "volume": "5974",
+    "lastsale": "$2.835",
+    "netchange": "0.085",
+    "pctchange": "3.091%",
+    "volume": "9888",
     "marketCap": "0.00",
     "country": "Israel",
     "ipoyear": "",
@@ -55106,11 +55036,11 @@
   {
     "symbol": "ZOOZW",
     "name": "ZOOZ Power Ltd. Warrant",
-    "lastsale": "$0.05",
-    "netchange": "-0.0248",
-    "pctchange": "-33.155%",
-    "volume": "8815",
-    "marketCap": "603306.00",
+    "lastsale": "$0.0686",
+    "netchange": "0.0186",
+    "pctchange": "37.20%",
+    "volume": "123",
+    "marketCap": "827735.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -55120,11 +55050,11 @@
   {
     "symbol": "ZS",
     "name": "Zscaler Inc. Common Stock",
-    "lastsale": "$206.36",
-    "netchange": "-1.56",
-    "pctchange": "-0.75%",
-    "volume": "936287",
-    "marketCap": "31663594242.00",
+    "lastsale": "$198.54",
+    "netchange": "-7.82",
+    "pctchange": "-3.789%",
+    "volume": "1885892",
+    "marketCap": "30463704210.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -55134,11 +55064,11 @@
   {
     "symbol": "ZSPC",
     "name": "zSpace Inc. Common stock",
-    "lastsale": "$13.0001",
-    "netchange": "-0.4199",
-    "pctchange": "-3.129%",
-    "volume": "66452",
-    "marketCap": "294296654.00",
+    "lastsale": "$11.33",
+    "netchange": "-1.6701",
+    "pctchange": "-12.847%",
+    "volume": "61159",
+    "marketCap": "256488880.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -55148,11 +55078,11 @@
   {
     "symbol": "ZTEK",
     "name": "Zentek Ltd. Common Stock",
-    "lastsale": "$1.10",
-    "netchange": "-0.01",
-    "pctchange": "-0.901%",
-    "volume": "56588",
-    "marketCap": "114471297.00",
+    "lastsale": "$1.13",
+    "netchange": "0.03",
+    "pctchange": "2.727%",
+    "volume": "29698",
+    "marketCap": "117593241.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -55162,11 +55092,11 @@
   {
     "symbol": "ZUMZ",
     "name": "Zumiez Inc. Common Stock",
-    "lastsale": "$20.52",
-    "netchange": "-1.25",
-    "pctchange": "-5.742%",
-    "volume": "393798",
-    "marketCap": "393425610.00",
+    "lastsale": "$19.76",
+    "netchange": "-0.76",
+    "pctchange": "-3.704%",
+    "volume": "296674",
+    "marketCap": "378854291.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -55176,11 +55106,11 @@
   {
     "symbol": "ZURA",
     "name": "Zura Bio Limited Class A Ordinary Shares",
-    "lastsale": "$2.20",
-    "netchange": "-0.31",
-    "pctchange": "-12.351%",
-    "volume": "863216",
-    "marketCap": "143645766.00",
+    "lastsale": "$2.28",
+    "netchange": "0.08",
+    "pctchange": "3.636%",
+    "volume": "443608",
+    "marketCap": "148869248.00",
     "country": "Cayman Islands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -55190,11 +55120,11 @@
   {
     "symbol": "ZVRA",
     "name": "Zevra Therapeutics Inc. Common Stock",
-    "lastsale": "$8.44",
-    "netchange": "-0.40",
-    "pctchange": "-4.525%",
-    "volume": "533602",
-    "marketCap": "450492866.00",
+    "lastsale": "$8.48",
+    "netchange": "0.04",
+    "pctchange": "0.474%",
+    "volume": "399343",
+    "marketCap": "452627903.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55204,11 +55134,11 @@
   {
     "symbol": "ZVSA",
     "name": "ZyVersa Therapeutics Inc. Common Stock",
-    "lastsale": "$1.08",
-    "netchange": "-0.04",
-    "pctchange": "-3.571%",
-    "volume": "46519",
-    "marketCap": "2531726.00",
+    "lastsale": "$1.0502",
+    "netchange": "-0.0298",
+    "pctchange": "-2.759%",
+    "volume": "102072",
+    "marketCap": "2461869.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55218,11 +55148,11 @@
   {
     "symbol": "ZYME",
     "name": "Zymeworks Inc. Common Stock",
-    "lastsale": "$12.62",
-    "netchange": "-0.48",
-    "pctchange": "-3.664%",
-    "volume": "419356",
-    "marketCap": "869234378.00",
+    "lastsale": "$12.58",
+    "netchange": "-0.04",
+    "pctchange": "-0.317%",
+    "volume": "388876",
+    "marketCap": "866479277.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -55232,11 +55162,11 @@
   {
     "symbol": "ZYXI",
     "name": "Zynex Inc. Common Stock",
-    "lastsale": "$8.16",
-    "netchange": "0.01",
-    "pctchange": "0.123%",
-    "volume": "38140",
-    "marketCap": "259859647.00",
+    "lastsale": "$8.14",
+    "netchange": "-0.02",
+    "pctchange": "-0.245%",
+    "volume": "19281",
+    "marketCap": "259222736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json
index 767863bc..8e3c080d 100644
--- a/nasdaq/nasdaq_tickers.json
+++ b/nasdaq/nasdaq_tickers.json
@@ -91,7 +91,6 @@
   "AFBI",
   "AFCG",
   "AFJK",
-  "AFJKU",
   "AFMD",
   "AFRI",
   "AFRIW",
@@ -118,9 +117,9 @@
   "AIHS",
   "AILE",
   "AILEW",
+  "AIMAU",
   "AIMAW",
   "AIMD",
-  "AIMDW",
   "AIOT",
   "AIP",
   "AIRE",
@@ -134,7 +133,6 @@
   "AISPW",
   "AITR",
   "AITRR",
-  "AITRU",
   "AIXI",
   "AKAM",
   "AKAN",
@@ -149,8 +147,9 @@
   "ALCE",
   "ALCO",
   "ALCY",
-  "ALCYW",
+  "ALDF",
   "ALDFU",
+  "ALDFW",
   "ALDX",
   "ALEC",
   "ALF",
@@ -175,7 +174,6 @@
   "ALRN",
   "ALRS",
   "ALSA",
-  "ALSAU",
   "ALSAW",
   "ALT",
   "ALTI",
@@ -224,6 +222,7 @@
   "ANL",
   "ANNX",
   "ANSC",
+  "ANSCW",
   "ANSS",
   "ANTE",
   "ANTX",
@@ -257,7 +256,7 @@
   "AQB",
   "AQMS",
   "AQST",
-  "AQU",
+  "AQUNR",
   "ARAY",
   "ARBB",
   "ARBE",
@@ -274,7 +273,6 @@
   "ARGX",
   "ARHS",
   "ARKO",
-  "ARKOW",
   "ARKR",
   "ARLP",
   "ARM",
@@ -329,7 +327,6 @@
   "ATLO",
   "ATLX",
   "ATMC",
-  "ATMCR",
   "ATMCW",
   "ATMV",
   "ATMVR",
@@ -369,6 +366,7 @@
   "AVO",
   "AVPT",
   "AVPTW",
+  "AVR",
   "AVT",
   "AVTE",
   "AVTX",
@@ -380,7 +378,6 @@
   "AXON",
   "AXSM",
   "AXTI",
-  "AY",
   "AYRO",
   "AYTU",
   "AZ",
@@ -445,6 +442,7 @@
   "BENF",
   "BENFW",
   "BETR",
+  "BETRW",
   "BFC",
   "BFIN",
   "BFRG",
@@ -481,11 +479,13 @@
   "BJDX",
   "BJRI",
   "BKHA",
+  "BKHAR",
   "BKNG",
   "BKR",
   "BKYI",
   "BL",
   "BLAC",
+  "BLACR",
   "BLACW",
   "BLBD",
   "BLBX",
@@ -512,7 +512,6 @@
   "BNAI",
   "BNAIW",
   "BNGO",
-  "BNIX",
   "BNIXR",
   "BNIXW",
   "BNOX",
@@ -542,7 +541,6 @@
   "BPYPN",
   "BPYPO",
   "BPYPP",
-  "BRAC",
   "BRACR",
   "BRAG",
   "BREA",
@@ -588,7 +586,6 @@
   "BTSG",
   "BTSGU",
   "BUJA",
-  "BUJAR",
   "BUJAW",
   "BUSE",
   "BVFL",
@@ -602,7 +599,6 @@
   "BWMN",
   "BYFC",
   "BYND",
-  "BYNO",
   "BYNOW",
   "BYRN",
   "BYSI",
@@ -659,7 +655,6 @@
   "CCIRU",
   "CCIRW",
   "CCIX",
-  "CCIXU",
   "CCIXW",
   "CCLD",
   "CCLDO",
@@ -818,6 +813,7 @@
   "CNET",
   "CNEY",
   "CNFR",
+  "CNFRZ",
   "CNOB",
   "CNOBP",
   "CNSL",
@@ -1053,6 +1049,7 @@
   "DOYU",
   "DPRO",
   "DRCT",
+  "DRDBU",
   "DRIO",
   "DRMA",
   "DRMAW",
@@ -1073,6 +1070,7 @@
   "DTI",
   "DTIL",
   "DTSQ",
+  "DTSQR",
   "DTSQU",
   "DTSS",
   "DTST",
@@ -1142,6 +1140,7 @@
   "EM",
   "EMBC",
   "EMCG",
+  "EMCGW",
   "EMKR",
   "EML",
   "ENGN",
@@ -1217,6 +1216,7 @@
   "EXC",
   "EXE",
   "EXEEL",
+  "EXEEZ",
   "EXEL",
   "EXFY",
   "EXLS",
@@ -1378,6 +1378,7 @@
   "FTFT",
   "FTHM",
   "FTII",
+  "FTIIU",
   "FTIIW",
   "FTLF",
   "FTNT",
@@ -1392,7 +1393,6 @@
   "FUSB",
   "FUTU",
   "FVCB",
-  "FVN",
   "FVNNR",
   "FVNNU",
   "FWONA",
@@ -1414,7 +1414,6 @@
   "GANX",
   "GASS",
   "GATE",
-  "GATEU",
   "GAUZ",
   "GBBK",
   "GBBKR",
@@ -1433,8 +1432,6 @@
   "GDHG",
   "GDRX",
   "GDS",
-  "GDST",
-  "GDSTR",
   "GDSTW",
   "GDTC",
   "GDYN",
@@ -1570,6 +1567,7 @@
   "GYRO",
   "HAFC",
   "HAIA",
+  "HAIAU",
   "HAIAW",
   "HAIN",
   "HALO",
@@ -1590,7 +1588,6 @@
   "HCSG",
   "HCTI",
   "HCVI",
-  "HCVIU",
   "HCVIW",
   "HCWB",
   "HDL",
@@ -1664,6 +1661,7 @@
   "HSII",
   "HSON",
   "HSPO",
+  "HSPOU",
   "HSPOW",
   "HSPTU",
   "HST",
@@ -1861,6 +1859,7 @@
   "ISPR",
   "ISRG",
   "ISRL",
+  "ISRLW",
   "ISSC",
   "ISTR",
   "ITCI",
@@ -1965,6 +1964,7 @@
   "KOPN",
   "KOSS",
   "KPLT",
+  "KPLTW",
   "KPRX",
   "KPTI",
   "KRKR",
@@ -1982,14 +1982,12 @@
   "KTCC",
   "KTOS",
   "KTTA",
-  "KTTAW",
   "KURA",
   "KVAC",
   "KVACU",
   "KVACW",
   "KVHI",
   "KWE",
-  "KWESW",
   "KXIN",
   "KYMR",
   "KYTX",
@@ -2008,7 +2006,6 @@
   "LASE",
   "LASR",
   "LATG",
-  "LATGU",
   "LAUR",
   "LAZR",
   "LBGJ",
@@ -2143,7 +2140,6 @@
   "LUCY",
   "LUCYW",
   "LULU",
-  "LUMO",
   "LUNA",
   "LUNG",
   "LUNR",
@@ -2266,7 +2262,6 @@
   "MIRM",
   "MIST",
   "MITA",
-  "MITAW",
   "MITK",
   "MKDW",
   "MKDWW",
@@ -2275,6 +2270,7 @@
   "MKTX",
   "MKZR",
   "MLAB",
+  "MLACU",
   "MLCO",
   "MLEC",
   "MLECW",
@@ -2495,6 +2491,7 @@
   "NSTS",
   "NSYS",
   "NTAP",
+  "NTCL",
   "NTCT",
   "NTES",
   "NTGR",
@@ -2725,6 +2722,7 @@
   "PCSA",
   "PCSC",
   "PCT",
+  "PCTTU",
   "PCTTW",
   "PCTY",
   "PCVX",
@@ -2804,7 +2802,6 @@
   "PLYA",
   "PMAX",
   "PMCB",
-  "PMD",
   "PMEC",
   "PMN",
   "PMTS",
@@ -2848,6 +2845,7 @@
   "PRGS",
   "PRLD",
   "PRLH",
+  "PRLHU",
   "PRLHW",
   "PRME",
   "PROC",
@@ -2884,7 +2882,6 @@
   "PTGX",
   "PTHL",
   "PTIX",
-  "PTIXW",
   "PTLE",
   "PTLO",
   "PTMN",
@@ -3340,6 +3337,7 @@
   "SRRK",
   "SRTS",
   "SRZN",
+  "SRZNW",
   "SSBI",
   "SSBK",
   "SSKN",
@@ -3473,7 +3471,6 @@
   "TERN",
   "TETE",
   "TETEW",
-  "TFFP",
   "TFIN",
   "TFINP",
   "TFSL",
@@ -3519,7 +3516,6 @@
   "TNGX",
   "TNMG",
   "TNON",
-  "TNONW",
   "TNXP",
   "TNYA",
   "TOI",
@@ -3657,6 +3653,7 @@
   "UXIN",
   "VABK",
   "VACH",
+  "VACHU",
   "VACHW",
   "VALN",
   "VALU",
@@ -3714,7 +3711,6 @@
   "VLYPP",
   "VMAR",
   "VMCA",
-  "VMCAU",
   "VMD",
   "VMEO",
   "VNDA",
@@ -3839,7 +3835,6 @@
   "WTFCP",
   "WTMA",
   "WTMAR",
-  "WTMAU",
   "WTO",
   "WTW",
   "WULF",
diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt
index b8f3f748..559dcbf2 100644
--- a/nasdaq/nasdaq_tickers.txt
+++ b/nasdaq/nasdaq_tickers.txt
@@ -90,7 +90,6 @@ AEYE
 AFBI
 AFCG
 AFJK
-AFJKU
 AFMD
 AFRI
 AFRIW
@@ -117,9 +116,9 @@ AIFU
 AIHS
 AILE
 AILEW
+AIMAU
 AIMAW
 AIMD
-AIMDW
 AIOT
 AIP
 AIRE
@@ -133,7 +132,6 @@ AISP
 AISPW
 AITR
 AITRR
-AITRU
 AIXI
 AKAM
 AKAN
@@ -148,8 +146,9 @@ ALBT
 ALCE
 ALCO
 ALCY
-ALCYW
+ALDF
 ALDFU
+ALDFW
 ALDX
 ALEC
 ALF
@@ -174,7 +173,6 @@ ALRM
 ALRN
 ALRS
 ALSA
-ALSAU
 ALSAW
 ALT
 ALTI
@@ -223,6 +221,7 @@ ANIX
 ANL
 ANNX
 ANSC
+ANSCW
 ANSS
 ANTE
 ANTX
@@ -256,7 +255,7 @@ APYX
 AQB
 AQMS
 AQST
-AQU
+AQUNR
 ARAY
 ARBB
 ARBE
@@ -273,7 +272,6 @@ AREC
 ARGX
 ARHS
 ARKO
-ARKOW
 ARKR
 ARLP
 ARM
@@ -328,7 +326,6 @@ ATLN
 ATLO
 ATLX
 ATMC
-ATMCR
 ATMCW
 ATMV
 ATMVR
@@ -368,6 +365,7 @@ AVNW
 AVO
 AVPT
 AVPTW
+AVR
 AVT
 AVTE
 AVTX
@@ -379,7 +377,6 @@ AXGN
 AXON
 AXSM
 AXTI
-AY
 AYRO
 AYTU
 AZ
@@ -444,6 +441,7 @@ BELFB
 BENF
 BENFW
 BETR
+BETRW
 BFC
 BFIN
 BFRG
@@ -480,11 +478,13 @@ BIVI
 BJDX
 BJRI
 BKHA
+BKHAR
 BKNG
 BKR
 BKYI
 BL
 BLAC
+BLACR
 BLACW
 BLBD
 BLBX
@@ -511,7 +511,6 @@ BMRN
 BNAI
 BNAIW
 BNGO
-BNIX
 BNIXR
 BNIXW
 BNOX
@@ -541,7 +540,6 @@ BPYPM
 BPYPN
 BPYPO
 BPYPP
-BRAC
 BRACR
 BRAG
 BREA
@@ -587,7 +585,6 @@ BTOG
 BTSG
 BTSGU
 BUJA
-BUJAR
 BUJAW
 BUSE
 BVFL
@@ -601,7 +598,6 @@ BWIN
 BWMN
 BYFC
 BYND
-BYNO
 BYNOW
 BYRN
 BYSI
@@ -658,7 +654,6 @@ CCIR
 CCIRU
 CCIRW
 CCIX
-CCIXU
 CCIXW
 CCLD
 CCLDO
@@ -817,6 +812,7 @@ CNDT
 CNET
 CNEY
 CNFR
+CNFRZ
 CNOB
 CNOBP
 CNSL
@@ -1052,6 +1048,7 @@ DOX
 DOYU
 DPRO
 DRCT
+DRDBU
 DRIO
 DRMA
 DRMAW
@@ -1072,6 +1069,7 @@ DTCK
 DTI
 DTIL
 DTSQ
+DTSQR
 DTSQU
 DTSS
 DTST
@@ -1141,6 +1139,7 @@ ELWS
 EM
 EMBC
 EMCG
+EMCGW
 EMKR
 EML
 ENGN
@@ -1216,6 +1215,7 @@ EXAS
 EXC
 EXE
 EXEEL
+EXEEZ
 EXEL
 EXFY
 EXLS
@@ -1377,6 +1377,7 @@ FTEL
 FTFT
 FTHM
 FTII
+FTIIU
 FTIIW
 FTLF
 FTNT
@@ -1391,7 +1392,6 @@ FUND
 FUSB
 FUTU
 FVCB
-FVN
 FVNNR
 FVNNU
 FWONA
@@ -1413,7 +1413,6 @@ GAN
 GANX
 GASS
 GATE
-GATEU
 GAUZ
 GBBK
 GBBKR
@@ -1432,8 +1431,6 @@ GDEVW
 GDHG
 GDRX
 GDS
-GDST
-GDSTR
 GDSTW
 GDTC
 GDYN
@@ -1569,6 +1566,7 @@ GYRE
 GYRO
 HAFC
 HAIA
+HAIAU
 HAIAW
 HAIN
 HALO
@@ -1589,7 +1587,6 @@ HCP
 HCSG
 HCTI
 HCVI
-HCVIU
 HCVIW
 HCWB
 HDL
@@ -1663,6 +1660,7 @@ HSIC
 HSII
 HSON
 HSPO
+HSPOU
 HSPOW
 HSPTU
 HST
@@ -1860,6 +1858,7 @@ ISPOW
 ISPR
 ISRG
 ISRL
+ISRLW
 ISSC
 ISTR
 ITCI
@@ -1964,6 +1963,7 @@ KOD
 KOPN
 KOSS
 KPLT
+KPLTW
 KPRX
 KPTI
 KRKR
@@ -1981,14 +1981,12 @@ KSPI
 KTCC
 KTOS
 KTTA
-KTTAW
 KURA
 KVAC
 KVACU
 KVACW
 KVHI
 KWE
-KWESW
 KXIN
 KYMR
 KYTX
@@ -2007,7 +2005,6 @@ LARK
 LASE
 LASR
 LATG
-LATGU
 LAUR
 LAZR
 LBGJ
@@ -2142,7 +2139,6 @@ LUCD
 LUCY
 LUCYW
 LULU
-LUMO
 LUNA
 LUNG
 LUNR
@@ -2265,7 +2261,6 @@ MIRA
 MIRM
 MIST
 MITA
-MITAW
 MITK
 MKDW
 MKDWW
@@ -2274,6 +2269,7 @@ MKTW
 MKTX
 MKZR
 MLAB
+MLACU
 MLCO
 MLEC
 MLECW
@@ -2494,6 +2490,7 @@ NSSC
 NSTS
 NSYS
 NTAP
+NTCL
 NTCT
 NTES
 NTGR
@@ -2724,6 +2721,7 @@ PCRX
 PCSA
 PCSC
 PCT
+PCTTU
 PCTTW
 PCTY
 PCVX
@@ -2803,7 +2801,6 @@ PLXS
 PLYA
 PMAX
 PMCB
-PMD
 PMEC
 PMN
 PMTS
@@ -2847,6 +2844,7 @@ PRFX
 PRGS
 PRLD
 PRLH
+PRLHU
 PRLHW
 PRME
 PROC
@@ -2883,7 +2881,6 @@ PTEN
 PTGX
 PTHL
 PTIX
-PTIXW
 PTLE
 PTLO
 PTMN
@@ -3339,6 +3336,7 @@ SRPT
 SRRK
 SRTS
 SRZN
+SRZNW
 SSBI
 SSBK
 SSKN
@@ -3472,7 +3470,6 @@ TER
 TERN
 TETE
 TETEW
-TFFP
 TFIN
 TFINP
 TFSL
@@ -3518,7 +3515,6 @@ TNFA
 TNGX
 TNMG
 TNON
-TNONW
 TNXP
 TNYA
 TOI
@@ -3656,6 +3652,7 @@ UVSP
 UXIN
 VABK
 VACH
+VACHU
 VACHW
 VALN
 VALU
@@ -3713,7 +3710,6 @@ VLYPO
 VLYPP
 VMAR
 VMCA
-VMCAU
 VMD
 VMEO
 VNDA
@@ -3838,7 +3834,6 @@ WTFCM
 WTFCP
 WTMA
 WTMAR
-WTMAU
 WTO
 WTW
 WULF
diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json
index e49d5f31..115b1688 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": "$140.91",
-    "netchange": "-0.28",
-    "pctchange": "-0.198%",
-    "volume": "976330",
-    "marketCap": "40487342121.00",
+    "lastsale": "$139.00",
+    "netchange": "-1.91",
+    "pctchange": "-1.355%",
+    "volume": "1474288",
+    "marketCap": "39938546269.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -16,11 +16,11 @@
   {
     "symbol": "AA",
     "name": "Alcoa Corporation Common Stock ",
-    "lastsale": "$39.62",
-    "netchange": "0.08",
-    "pctchange": "0.202%",
-    "volume": "3979492",
-    "marketCap": "10236018285.00",
+    "lastsale": "$39.12",
+    "netchange": "-0.50",
+    "pctchange": "-1.262%",
+    "volume": "3602262",
+    "marketCap": "10106840871.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Aluminum",
@@ -30,10 +30,10 @@
   {
     "symbol": "AACT",
     "name": "Ares Acquisition Corporation II Class A Ordinary Shares",
-    "lastsale": "$10.95",
-    "netchange": "0.01",
-    "pctchange": "0.091%",
-    "volume": "17423",
+    "lastsale": "$10.94",
+    "netchange": "-0.01",
+    "pctchange": "-0.091%",
+    "volume": "36634",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -44,10 +44,10 @@
   {
     "symbol": "AAM",
     "name": "AA Mission Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$10.07",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "398781",
+    "lastsale": "$10.08",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "113643",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -58,11 +58,11 @@
   {
     "symbol": "AAP",
     "name": "Advance Auto Parts Inc.",
-    "lastsale": "$44.04",
-    "netchange": "-1.50",
-    "pctchange": "-3.294%",
-    "volume": "1974358",
-    "marketCap": "2630707953.00",
+    "lastsale": "$43.86",
+    "netchange": "-0.18",
+    "pctchange": "-0.409%",
+    "volume": "1420310",
+    "marketCap": "2619955740.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -72,11 +72,11 @@
   {
     "symbol": "AAT",
     "name": "American Assets Trust Inc. Common Stock",
-    "lastsale": "$27.65",
-    "netchange": "-0.07",
-    "pctchange": "-0.253%",
-    "volume": "308785",
-    "marketCap": "1683928770.00",
+    "lastsale": "$27.82",
+    "netchange": "0.17",
+    "pctchange": "0.615%",
+    "volume": "299876",
+    "marketCap": "1694282039.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -86,11 +86,11 @@
   {
     "symbol": "AB",
     "name": "AllianceBernstein Holding L.P.  Units",
-    "lastsale": "$36.17",
-    "netchange": "-0.02",
-    "pctchange": "-0.055%",
-    "volume": "210622",
-    "marketCap": "4102956863.00",
+    "lastsale": "$35.95",
+    "netchange": "-0.22",
+    "pctchange": "-0.608%",
+    "volume": "241227",
+    "marketCap": "4078001084.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -100,11 +100,11 @@
   {
     "symbol": "ABBV",
     "name": "AbbVie Inc. Common Stock",
-    "lastsale": "$173.19",
-    "netchange": "-1.18",
-    "pctchange": "-0.677%",
-    "volume": "4991160",
-    "marketCap": "306051032540.00",
+    "lastsale": "$173.37",
+    "netchange": "0.18",
+    "pctchange": "0.104%",
+    "volume": "5471564",
+    "marketCap": "306369117799.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -114,11 +114,11 @@
   {
     "symbol": "ABCB",
     "name": "Ameris Bancorp Common Stock",
-    "lastsale": "$67.41",
-    "netchange": "-0.27",
-    "pctchange": "-0.399%",
-    "volume": "332068",
-    "marketCap": "4655788269.00",
+    "lastsale": "$66.64",
+    "netchange": "-0.77",
+    "pctchange": "-1.142%",
+    "volume": "502247",
+    "marketCap": "4602606887.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -128,11 +128,11 @@
   {
     "symbol": "ABEV",
     "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)",
-    "lastsale": "$2.18",
-    "netchange": "-0.09",
-    "pctchange": "-3.965%",
-    "volume": "42277260",
-    "marketCap": "34343356559.00",
+    "lastsale": "$2.14",
+    "netchange": "-0.04",
+    "pctchange": "-1.835%",
+    "volume": "23440086",
+    "marketCap": "33713203228.00",
     "country": "Brazil",
     "ipoyear": "2013",
     "industry": "Beverages (Production/Distribution)",
@@ -142,11 +142,11 @@
   {
     "symbol": "ABG",
     "name": "Asbury Automotive Group Inc Common Stock",
-    "lastsale": "$254.95",
-    "netchange": "-0.68",
-    "pctchange": "-0.266%",
-    "volume": "107041",
-    "marketCap": "4993822672.00",
+    "lastsale": "$253.72",
+    "netchange": "-1.23",
+    "pctchange": "-0.482%",
+    "volume": "97611",
+    "marketCap": "4969730097.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -156,11 +156,11 @@
   {
     "symbol": "ABM",
     "name": "ABM Industries Incorporated Common Stock",
-    "lastsale": "$56.44",
+    "lastsale": "$56.15",
     "netchange": "-0.29",
-    "pctchange": "-0.511%",
-    "volume": "330706",
-    "marketCap": "3543938658.00",
+    "pctchange": "-0.514%",
+    "volume": "355981",
+    "marketCap": "3525729193.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -170,11 +170,11 @@
   {
     "symbol": "ABR",
     "name": "Arbor Realty Trust Common Stock",
-    "lastsale": "$14.27",
-    "netchange": "-0.01",
-    "pctchange": "-0.07%",
-    "volume": "1538835",
-    "marketCap": "2691447248.00",
+    "lastsale": "$14.45",
+    "netchange": "0.18",
+    "pctchange": "1.261%",
+    "volume": "1700173",
+    "marketCap": "2725396828.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -184,10 +184,10 @@
   {
     "symbol": "ABR^D",
     "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share",
-    "lastsale": "$19.30",
-    "netchange": "0.29",
-    "pctchange": "1.526%",
-    "volume": "21885",
+    "lastsale": "$19.48",
+    "netchange": "0.18",
+    "pctchange": "0.933%",
+    "volume": "12149",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -198,10 +198,10 @@
   {
     "symbol": "ABR^E",
     "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.75",
-    "netchange": "0.15",
-    "pctchange": "0.806%",
-    "volume": "29695",
+    "lastsale": "$18.78",
+    "netchange": "0.03",
+    "pctchange": "0.16%",
+    "volume": "2751",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -212,10 +212,10 @@
   {
     "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": "$22.38",
-    "netchange": "0.13",
-    "pctchange": "0.584%",
-    "volume": "17420",
+    "lastsale": "$22.34",
+    "netchange": "-0.04",
+    "pctchange": "-0.179%",
+    "volume": "25808",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -226,11 +226,11 @@
   {
     "symbol": "ABT",
     "name": "Abbott Laboratories Common Stock",
-    "lastsale": "$113.86",
-    "netchange": "-0.28",
-    "pctchange": "-0.245%",
-    "volume": "3757264",
-    "marketCap": "197485070552.00",
+    "lastsale": "$113.38",
+    "netchange": "-0.48",
+    "pctchange": "-0.422%",
+    "volume": "4550494",
+    "marketCap": "196652532050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -240,11 +240,11 @@
   {
     "symbol": "AC",
     "name": "Associated Capital Group Inc. Common Stock",
-    "lastsale": "$36.97",
-    "netchange": "0.99",
-    "pctchange": "2.752%",
-    "volume": "3962",
-    "marketCap": "785136881.00",
+    "lastsale": "$37.33",
+    "netchange": "0.36",
+    "pctchange": "0.974%",
+    "volume": "3764",
+    "marketCap": "792782250.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Bankers/Brokers/Service",
@@ -254,11 +254,11 @@
   {
     "symbol": "ACA",
     "name": "Arcosa Inc. Common Stock ",
-    "lastsale": "$108.00",
-    "netchange": "0.03",
-    "pctchange": "0.028%",
-    "volume": "190746",
-    "marketCap": "5267896344.00",
+    "lastsale": "$109.14",
+    "netchange": "1.14",
+    "pctchange": "1.056%",
+    "volume": "230601",
+    "marketCap": "5323501917.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -268,11 +268,11 @@
   {
     "symbol": "ACCO",
     "name": "Acco Brands Corporation Common Stock",
-    "lastsale": "$6.04",
-    "netchange": "0.04",
-    "pctchange": "0.667%",
-    "volume": "640006",
-    "marketCap": "561001288.00",
+    "lastsale": "$5.89",
+    "netchange": "-0.15",
+    "pctchange": "-2.483%",
+    "volume": "450966",
+    "marketCap": "547069137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -282,11 +282,11 @@
   {
     "symbol": "ACEL",
     "name": "Accel Entertainment Inc. ",
-    "lastsale": "$11.82",
-    "netchange": "-0.18",
-    "pctchange": "-1.50%",
-    "volume": "302564",
-    "marketCap": "973299662.00",
+    "lastsale": "$11.77",
+    "netchange": "-0.05",
+    "pctchange": "-0.423%",
+    "volume": "187275",
+    "marketCap": "969182489.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -296,11 +296,11 @@
   {
     "symbol": "ACHR",
     "name": "Archer Aviation Inc. Class A Common Stock",
-    "lastsale": "$7.17",
-    "netchange": "-0.22",
-    "pctchange": "-2.977%",
-    "volume": "56573356",
-    "marketCap": "3049205065.00",
+    "lastsale": "$8.39",
+    "netchange": "1.22",
+    "pctchange": "17.015%",
+    "volume": "83949480",
+    "marketCap": "3568037726.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -310,11 +310,11 @@
   {
     "symbol": "ACI",
     "name": "Albertsons Companies Inc. Class A Common Stock",
-    "lastsale": "$19.12",
-    "netchange": "0.89",
-    "pctchange": "4.882%",
-    "volume": "18192432",
-    "marketCap": "11077135270.00",
+    "lastsale": "$19.50",
+    "netchange": "0.38",
+    "pctchange": "1.987%",
+    "volume": "10440089",
+    "marketCap": "11297287541.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Food Chains",
@@ -324,11 +324,11 @@
   {
     "symbol": "ACM",
     "name": "AECOM Common Stock",
-    "lastsale": "$112.03",
-    "netchange": "-0.74",
-    "pctchange": "-0.656%",
-    "volume": "630645",
-    "marketCap": "14839908759.00",
+    "lastsale": "$111.51",
+    "netchange": "-0.52",
+    "pctchange": "-0.464%",
+    "volume": "782949",
+    "marketCap": "14771027633.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Military/Government/Technical",
@@ -338,11 +338,11 @@
   {
     "symbol": "ACN",
     "name": "Accenture plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$360.18",
-    "netchange": "-3.66",
-    "pctchange": "-1.006%",
-    "volume": "1832246",
-    "marketCap": "225171354132.00",
+    "lastsale": "$358.68",
+    "netchange": "-1.50",
+    "pctchange": "-0.416%",
+    "volume": "1808654",
+    "marketCap": "224233609029.00",
     "country": "Ireland",
     "ipoyear": "2001",
     "industry": "Business Services",
@@ -353,9 +353,9 @@
     "symbol": "ACP",
     "name": "abrdn Income Credit Strategies Fund Common Shares",
     "lastsale": "$6.01",
-    "netchange": "-0.16",
-    "pctchange": "-2.593%",
-    "volume": "3848295",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1114438",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -366,10 +366,10 @@
   {
     "symbol": "ACP^A",
     "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock",
-    "lastsale": "$24.5199",
-    "netchange": "0.0142",
-    "pctchange": "0.058%",
-    "volume": "1465",
+    "lastsale": "$23.80",
+    "netchange": "-0.7199",
+    "pctchange": "-2.936%",
+    "volume": "4986",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -380,11 +380,11 @@
   {
     "symbol": "ACR",
     "name": "ACRES Commercial Realty Corp. Common Stock",
-    "lastsale": "$17.14",
-    "netchange": "-0.10",
-    "pctchange": "-0.58%",
-    "volume": "15080",
-    "marketCap": "132610586.00",
+    "lastsale": "$17.13",
+    "netchange": "-0.01",
+    "pctchange": "-0.058%",
+    "volume": "15679",
+    "marketCap": "132533217.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -394,10 +394,10 @@
   {
     "symbol": "ACR^C",
     "name": "ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock ",
-    "lastsale": "$25.08",
-    "netchange": "-0.12",
-    "pctchange": "-0.476%",
-    "volume": "9775",
+    "lastsale": "$25.18",
+    "netchange": "0.10",
+    "pctchange": "0.399%",
+    "volume": "6978",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -408,10 +408,10 @@
   {
     "symbol": "ACR^D",
     "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.985",
-    "netchange": "-0.015",
-    "pctchange": "-0.065%",
-    "volume": "8185",
+    "lastsale": "$23.04",
+    "netchange": "0.055",
+    "pctchange": "0.239%",
+    "volume": "3472",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -422,11 +422,11 @@
   {
     "symbol": "ACRE",
     "name": "Ares Commercial Real Estate Corporation Common Stock",
-    "lastsale": "$7.17",
-    "netchange": "0.04",
-    "pctchange": "0.561%",
-    "volume": "491680",
-    "marketCap": "391067416.00",
+    "lastsale": "$7.19",
+    "netchange": "0.02",
+    "pctchange": "0.279%",
+    "volume": "380160",
+    "marketCap": "392158260.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate Investment Trusts",
@@ -436,11 +436,11 @@
   {
     "symbol": "ACV",
     "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.84",
-    "netchange": "-0.48",
-    "pctchange": "-2.058%",
-    "volume": "29078",
-    "marketCap": "236689869.00",
+    "lastsale": "$22.60",
+    "netchange": "-0.24",
+    "pctchange": "-1.051%",
+    "volume": "34319",
+    "marketCap": "234202760.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance/Investors Services",
@@ -450,11 +450,11 @@
   {
     "symbol": "ADC",
     "name": "Agree Realty Corporation Common Stock",
-    "lastsale": "$73.64",
-    "netchange": "-0.68",
-    "pctchange": "-0.915%",
-    "volume": "461165",
-    "marketCap": "7623409934.00",
+    "lastsale": "$74.66",
+    "netchange": "1.02",
+    "pctchange": "1.385%",
+    "volume": "516102",
+    "marketCap": "7729003065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -464,10 +464,10 @@
   {
     "symbol": "ADC^A",
     "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$19.20",
-    "netchange": "-0.49",
-    "pctchange": "-2.489%",
-    "volume": "20858",
+    "lastsale": "$18.98",
+    "netchange": "-0.22",
+    "pctchange": "-1.146%",
+    "volume": "28616",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -478,11 +478,11 @@
   {
     "symbol": "ADCT",
     "name": "ADC Therapeutics SA Common Shares",
-    "lastsale": "$1.98",
-    "netchange": "-0.24",
-    "pctchange": "-10.811%",
-    "volume": "1385924",
-    "marketCap": "191445442.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.09",
+    "pctchange": "-4.545%",
+    "volume": "1470044",
+    "marketCap": "182743376.00",
     "country": "Switzerland",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -492,11 +492,11 @@
   {
     "symbol": "ADM",
     "name": "Archer-Daniels-Midland Company Common Stock",
-    "lastsale": "$53.08",
-    "netchange": "0.16",
-    "pctchange": "0.302%",
-    "volume": "2795482",
-    "marketCap": "25400559242.00",
+    "lastsale": "$52.40",
+    "netchange": "-0.68",
+    "pctchange": "-1.281%",
+    "volume": "2378791",
+    "marketCap": "25075156448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -506,11 +506,11 @@
   {
     "symbol": "ADNT",
     "name": "Adient plc Ordinary Shares ",
-    "lastsale": "$19.07",
-    "netchange": "-0.34",
-    "pctchange": "-1.752%",
-    "volume": "754029",
-    "marketCap": "1618409170.00",
+    "lastsale": "$18.96",
+    "netchange": "-0.11",
+    "pctchange": "-0.577%",
+    "volume": "720329",
+    "marketCap": "1609073826.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Auto Parts:O.E.M.",
@@ -520,11 +520,11 @@
   {
     "symbol": "ADT",
     "name": "ADT Inc. Common Stock",
-    "lastsale": "$7.26",
-    "netchange": "-0.14",
-    "pctchange": "-1.892%",
-    "volume": "4114581",
-    "marketCap": "6584917240.00",
+    "lastsale": "$7.20",
+    "netchange": "-0.06",
+    "pctchange": "-0.826%",
+    "volume": "3202221",
+    "marketCap": "6530496437.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Diversified Commercial Services",
@@ -534,10 +534,10 @@
   {
     "symbol": "ADX",
     "name": "Adams Diversified Equity Fund Inc.",
-    "lastsale": "$20.56",
-    "netchange": "-0.17",
-    "pctchange": "-0.82%",
-    "volume": "205961",
+    "lastsale": "$20.49",
+    "netchange": "-0.07",
+    "pctchange": "-0.34%",
+    "volume": "319180",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -548,11 +548,11 @@
   {
     "symbol": "AEE",
     "name": "Ameren Corporation Common Stock",
-    "lastsale": "$89.79",
-    "netchange": "-0.06",
-    "pctchange": "-0.067%",
-    "volume": "1132685",
-    "marketCap": "23967444199.00",
+    "lastsale": "$89.84",
+    "netchange": "0.05",
+    "pctchange": "0.056%",
+    "volume": "672848",
+    "marketCap": "23980790587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -562,10 +562,10 @@
   {
     "symbol": "AEFC",
     "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049",
-    "lastsale": "$21.05",
-    "netchange": "-0.15",
-    "pctchange": "-0.708%",
-    "volume": "67980",
+    "lastsale": "$20.80",
+    "netchange": "-0.25",
+    "pctchange": "-1.188%",
+    "volume": "50902",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -576,11 +576,11 @@
   {
     "symbol": "AEG",
     "name": "Aegon Ltd. New York Registry Shares",
-    "lastsale": "$6.32",
-    "netchange": "-0.06",
-    "pctchange": "-0.94%",
-    "volume": "3985220",
-    "marketCap": "13932352481.00",
+    "lastsale": "$6.31",
+    "netchange": "-0.01",
+    "pctchange": "-0.158%",
+    "volume": "4953165",
+    "marketCap": "13910307619.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -590,11 +590,11 @@
   {
     "symbol": "AEM",
     "name": "Agnico Eagle Mines Limited Common Stock",
-    "lastsale": "$85.21",
-    "netchange": "-2.14",
-    "pctchange": "-2.45%",
-    "volume": "1781187",
-    "marketCap": "42767534752.00",
+    "lastsale": "$83.72",
+    "netchange": "-1.49",
+    "pctchange": "-1.749%",
+    "volume": "1907209",
+    "marketCap": "42019692635.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -604,11 +604,11 @@
   {
     "symbol": "AEO",
     "name": "American Eagle Outfitters Inc. Common Stock",
-    "lastsale": "$17.35",
-    "netchange": "-0.30",
-    "pctchange": "-1.70%",
-    "volume": "5072850",
-    "marketCap": "3332965935.00",
+    "lastsale": "$17.20",
+    "netchange": "-0.15",
+    "pctchange": "-0.865%",
+    "volume": "6245741",
+    "marketCap": "3304150668.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -618,11 +618,11 @@
   {
     "symbol": "AER",
     "name": "AerCap Holdings N.V. Ordinary Shares",
-    "lastsale": "$95.00",
-    "netchange": "-1.31",
-    "pctchange": "-1.36%",
-    "volume": "721020",
-    "marketCap": "19236850960.00",
+    "lastsale": "$95.66",
+    "netchange": "0.66",
+    "pctchange": "0.695%",
+    "volume": "1110348",
+    "marketCap": "19370496451.00",
     "country": "Netherlands",
     "ipoyear": "2006",
     "industry": "Diversified Commercial Services",
@@ -632,11 +632,11 @@
   {
     "symbol": "AES",
     "name": "The AES Corporation Common Stock",
-    "lastsale": "$13.52",
-    "netchange": "-0.07",
-    "pctchange": "-0.515%",
-    "volume": "12051524",
-    "marketCap": "9613085621.00",
+    "lastsale": "$13.35",
+    "netchange": "-0.17",
+    "pctchange": "-1.257%",
+    "volume": "10760969",
+    "marketCap": "9492211024.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -646,11 +646,11 @@
   {
     "symbol": "AESI",
     "name": "Atlas Energy Solutions Inc. Common Stock",
-    "lastsale": "$22.62",
-    "netchange": "-0.18",
-    "pctchange": "-0.789%",
-    "volume": "846881",
-    "marketCap": "2493104830.00",
+    "lastsale": "$23.16",
+    "netchange": "0.54",
+    "pctchange": "2.387%",
+    "volume": "1099865",
+    "marketCap": "2552621922.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -660,11 +660,11 @@
   {
     "symbol": "AEVA",
     "name": "Aeva Technologies Inc. Common Stock",
-    "lastsale": "$4.33",
-    "netchange": "-0.17",
-    "pctchange": "-3.778%",
-    "volume": "538916",
-    "marketCap": "233312528.00",
+    "lastsale": "$4.34",
+    "netchange": "0.01",
+    "pctchange": "0.231%",
+    "volume": "291603",
+    "marketCap": "233851356.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -674,10 +674,10 @@
   {
     "symbol": "AFB",
     "name": "AllianceBernstein National Municipal Income Fund Inc",
-    "lastsale": "$11.45",
-    "netchange": "-0.06",
-    "pctchange": "-0.521%",
-    "volume": "30944",
+    "lastsale": "$11.30",
+    "netchange": "-0.15",
+    "pctchange": "-1.31%",
+    "volume": "58921",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -688,11 +688,11 @@
   {
     "symbol": "AFG",
     "name": "American Financial Group Inc. Common Stock",
-    "lastsale": "$139.05",
-    "netchange": "-0.93",
-    "pctchange": "-0.664%",
-    "volume": "217419",
-    "marketCap": "11670641286.00",
+    "lastsale": "$139.91",
+    "netchange": "0.86",
+    "pctchange": "0.618%",
+    "volume": "230000",
+    "marketCap": "11742822167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -702,11 +702,11 @@
   {
     "symbol": "AFGB",
     "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059",
-    "lastsale": "$24.26",
-    "netchange": "-0.33",
-    "pctchange": "-1.342%",
-    "volume": "6321",
-    "marketCap": "2036172295.00",
+    "lastsale": "$23.71",
+    "netchange": "-0.55",
+    "pctchange": "-2.267%",
+    "volume": "5287",
+    "marketCap": "1990010103.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -716,11 +716,11 @@
   {
     "symbol": "AFGC",
     "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059",
-    "lastsale": "$21.35",
-    "netchange": "-0.23",
-    "pctchange": "-1.066%",
-    "volume": "5818",
-    "marketCap": "1791932337.00",
+    "lastsale": "$21.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.141%",
+    "volume": "5982",
+    "marketCap": "1789414399.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Property-Casualty Insurers",
@@ -730,11 +730,11 @@
   {
     "symbol": "AFGD",
     "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060",
-    "lastsale": "$23.29",
-    "netchange": "-0.05",
-    "pctchange": "-0.214%",
-    "volume": "16057",
-    "marketCap": "1954758976.00",
+    "lastsale": "$23.12",
+    "netchange": "-0.17",
+    "pctchange": "-0.73%",
+    "volume": "8511",
+    "marketCap": "1940490662.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -744,11 +744,11 @@
   {
     "symbol": "AFGE",
     "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060",
-    "lastsale": "$19.34",
-    "netchange": "-0.17",
-    "pctchange": "-0.871%",
-    "volume": "3344",
-    "marketCap": "1623230510.00",
+    "lastsale": "$19.21",
+    "netchange": "-0.13",
+    "pctchange": "-0.672%",
+    "volume": "5020",
+    "marketCap": "1612319447.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -758,11 +758,11 @@
   {
     "symbol": "AFL",
     "name": "AFLAC Incorporated Common Stock",
-    "lastsale": "$104.38",
-    "netchange": "0.17",
-    "pctchange": "0.163%",
-    "volume": "1789390",
-    "marketCap": "57986056166.00",
+    "lastsale": "$104.52",
+    "netchange": "0.14",
+    "pctchange": "0.134%",
+    "volume": "2078327",
+    "marketCap": "58063830145.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -772,11 +772,11 @@
   {
     "symbol": "AG",
     "name": "First Majestic Silver Corp. Ordinary Shares (Canada)",
-    "lastsale": "$6.20",
-    "netchange": "-0.48",
-    "pctchange": "-7.186%",
-    "volume": "9601264",
-    "marketCap": "1869963747.00",
+    "lastsale": "$6.03",
+    "netchange": "-0.17",
+    "pctchange": "-2.742%",
+    "volume": "8985082",
+    "marketCap": "1818690548.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -786,11 +786,11 @@
   {
     "symbol": "AGCO",
     "name": "AGCO Corporation Common Stock",
-    "lastsale": "$96.77",
-    "netchange": "-1.87",
-    "pctchange": "-1.896%",
-    "volume": "722781",
-    "marketCap": "7223423842.00",
+    "lastsale": "$97.12",
+    "netchange": "0.35",
+    "pctchange": "0.362%",
+    "volume": "919363",
+    "marketCap": "7249549691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -800,10 +800,10 @@
   {
     "symbol": "AGD",
     "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.08",
-    "netchange": "-0.08",
-    "pctchange": "-0.787%",
-    "volume": "141964",
+    "lastsale": "$10.07",
+    "netchange": "-0.01",
+    "pctchange": "-0.099%",
+    "volume": "100867",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -814,11 +814,11 @@
   {
     "symbol": "AGI",
     "name": "Alamos Gold Inc. Class A Common Shares",
-    "lastsale": "$19.55",
-    "netchange": "-0.83",
-    "pctchange": "-4.073%",
-    "volume": "1849744",
-    "marketCap": "8205480233.00",
+    "lastsale": "$19.11",
+    "netchange": "-0.44",
+    "pctchange": "-2.251%",
+    "volume": "2234815",
+    "marketCap": "8020804463.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Precious Metals",
@@ -828,11 +828,11 @@
   {
     "symbol": "AGL",
     "name": "agilon health inc. Common Stock",
-    "lastsale": "$2.22",
-    "netchange": "0.23",
-    "pctchange": "11.558%",
-    "volume": "4051411",
-    "marketCap": "914679616.00",
+    "lastsale": "$2.24",
+    "netchange": "0.02",
+    "pctchange": "0.901%",
+    "volume": "3068303",
+    "marketCap": "922919973.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Misc Health and Biotechnology Services",
@@ -842,11 +842,11 @@
   {
     "symbol": "AGM",
     "name": "Federal Agricultural Mortgage Corporation Common Stock",
-    "lastsale": "$211.38",
-    "netchange": "-5.07",
-    "pctchange": "-2.342%",
-    "volume": "40293",
-    "marketCap": "2301041038.00",
+    "lastsale": "$210.23",
+    "netchange": "-1.15",
+    "pctchange": "-0.544%",
+    "volume": "24544",
+    "marketCap": "2288522365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -856,10 +856,10 @@
   {
     "symbol": "AGM^D",
     "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D",
-    "lastsale": "$23.12",
-    "netchange": "-0.1799",
-    "pctchange": "-0.772%",
-    "volume": "3629",
+    "lastsale": "$22.97",
+    "netchange": "-0.15",
+    "pctchange": "-0.649%",
+    "volume": "569",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -870,10 +870,10 @@
   {
     "symbol": "AGM^E",
     "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E",
-    "lastsale": "$23.14",
-    "netchange": "0.01",
-    "pctchange": "0.043%",
-    "volume": "2172",
+    "lastsale": "$23.1999",
+    "netchange": "0.0599",
+    "pctchange": "0.259%",
+    "volume": "4681",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -884,10 +884,10 @@
   {
     "symbol": "AGM^F",
     "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F",
-    "lastsale": "$20.92",
-    "netchange": "-0.14",
-    "pctchange": "-0.665%",
-    "volume": "17184",
+    "lastsale": "$20.72",
+    "netchange": "-0.20",
+    "pctchange": "-0.956%",
+    "volume": "31779",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -898,10 +898,10 @@
   {
     "symbol": "AGM^G",
     "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$19.50",
-    "netchange": "-0.26",
-    "pctchange": "-1.316%",
-    "volume": "8705",
+    "lastsale": "$19.26",
+    "netchange": "-0.24",
+    "pctchange": "-1.231%",
+    "volume": "26461",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -912,11 +912,11 @@
   {
     "symbol": "AGO",
     "name": "Assured Guaranty Ltd. Common Stock",
-    "lastsale": "$90.70",
-    "netchange": "0.53",
-    "pctchange": "0.588%",
-    "volume": "405777",
-    "marketCap": "4616707095.00",
+    "lastsale": "$90.05",
+    "netchange": "-0.65",
+    "pctchange": "-0.717%",
+    "volume": "509757",
+    "marketCap": "4583621543.00",
     "country": "Bermuda",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -926,11 +926,11 @@
   {
     "symbol": "AGR",
     "name": "Avangrid Inc. Common Stock",
-    "lastsale": "$35.56",
-    "netchange": "-0.06",
-    "pctchange": "-0.168%",
-    "volume": "684287",
-    "marketCap": "13758556013.00",
+    "lastsale": "$35.59",
+    "netchange": "0.03",
+    "pctchange": "0.084%",
+    "volume": "857724",
+    "marketCap": "13770163344.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -940,11 +940,11 @@
   {
     "symbol": "AGRO",
     "name": "Adecoagro S.A. Common Shares",
-    "lastsale": "$10.58",
-    "netchange": "-0.33",
-    "pctchange": "-3.025%",
-    "volume": "849541",
-    "marketCap": "1101746322.00",
+    "lastsale": "$10.43",
+    "netchange": "-0.15",
+    "pctchange": "-1.418%",
+    "volume": "671776",
+    "marketCap": "1086126100.00",
     "country": "Luxembourg",
     "ipoyear": "2011",
     "industry": "Farming/Seeds/Milling",
@@ -954,11 +954,11 @@
   {
     "symbol": "AGS",
     "name": "PlayAGS Inc. Common Stock",
-    "lastsale": "$11.46",
-    "netchange": "0.03",
-    "pctchange": "0.262%",
-    "volume": "128063",
-    "marketCap": "469020887.00",
+    "lastsale": "$11.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.087%",
+    "volume": "56234",
+    "marketCap": "468611620.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Miscellaneous manufacturing industries",
@@ -968,11 +968,11 @@
   {
     "symbol": "AGX",
     "name": "Argan Inc. Common Stock",
-    "lastsale": "$144.27",
-    "netchange": "-3.89",
-    "pctchange": "-2.626%",
-    "volume": "253129",
-    "marketCap": "1958481985.00",
+    "lastsale": "$142.96",
+    "netchange": "-1.31",
+    "pctchange": "-0.908%",
+    "volume": "193608",
+    "marketCap": "1940698583.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -982,11 +982,11 @@
   {
     "symbol": "AHH",
     "name": "Armada Hoffler Properties Inc. Common Stock",
-    "lastsale": "$10.88",
-    "netchange": "0.03",
-    "pctchange": "0.276%",
-    "volume": "762105",
-    "marketCap": "867067880.00",
+    "lastsale": "$10.92",
+    "netchange": "0.04",
+    "pctchange": "0.368%",
+    "volume": "421691",
+    "marketCap": "870255630.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -996,10 +996,10 @@
   {
     "symbol": "AHH^A",
     "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.56",
-    "netchange": "-0.04",
-    "pctchange": "-0.169%",
-    "volume": "4930",
+    "lastsale": "$23.64",
+    "netchange": "0.08",
+    "pctchange": "0.34%",
+    "volume": "11116",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1010,10 +1010,10 @@
   {
     "symbol": "AHL^C",
     "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$25.54",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "55541",
+    "lastsale": "$24.93",
+    "netchange": "-0.61",
+    "pctchange": "-2.388%",
+    "volume": "105244",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1024,10 +1024,10 @@
   {
     "symbol": "AHL^D",
     "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares",
-    "lastsale": "$21.60",
-    "netchange": "-0.22",
-    "pctchange": "-1.008%",
-    "volume": "17946",
+    "lastsale": "$20.96",
+    "netchange": "-0.64",
+    "pctchange": "-2.963%",
+    "volume": "36404",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1038,10 +1038,10 @@
   {
     "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": "$20.76",
-    "netchange": "-0.14",
-    "pctchange": "-0.67%",
-    "volume": "24380",
+    "lastsale": "$20.20",
+    "netchange": "-0.56",
+    "pctchange": "-2.697%",
+    "volume": "29474",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1052,10 +1052,10 @@
   {
     "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": "$25.61",
-    "netchange": "0.01",
-    "pctchange": "0.039%",
-    "volume": "114242",
+    "lastsale": "$25.58",
+    "netchange": "-0.03",
+    "pctchange": "-0.117%",
+    "volume": "31800",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -1066,11 +1066,11 @@
   {
     "symbol": "AHR",
     "name": "American Healthcare REIT Inc. Common Stock",
-    "lastsale": "$28.34",
-    "netchange": "0.27",
-    "pctchange": "0.962%",
-    "volume": "1901930",
-    "marketCap": "4337788529.00",
+    "lastsale": "$28.47",
+    "netchange": "0.13",
+    "pctchange": "0.459%",
+    "volume": "1528901",
+    "marketCap": "4357686642.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -1080,11 +1080,11 @@
   {
     "symbol": "AHT",
     "name": "Ashford Hospitality Trust Inc Common Stock",
-    "lastsale": "$8.56",
-    "netchange": "-0.27",
-    "pctchange": "-3.058%",
-    "volume": "35534",
-    "marketCap": "47259341.00",
+    "lastsale": "$8.21",
+    "netchange": "-0.35",
+    "pctchange": "-4.089%",
+    "volume": "49648",
+    "marketCap": "45327008.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Real Estate Investment Trusts",
@@ -1094,10 +1094,10 @@
   {
     "symbol": "AHT^D",
     "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock",
-    "lastsale": "$15.00",
-    "netchange": "0.10",
-    "pctchange": "0.671%",
-    "volume": "3434",
+    "lastsale": "$14.58",
+    "netchange": "-0.42",
+    "pctchange": "-2.80%",
+    "volume": "1409",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1108,10 +1108,10 @@
   {
     "symbol": "AHT^F",
     "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock",
-    "lastsale": "$14.29",
-    "netchange": "-0.03",
-    "pctchange": "-0.209%",
-    "volume": "407",
+    "lastsale": "$14.6635",
+    "netchange": "0.3735",
+    "pctchange": "2.614%",
+    "volume": "824",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1122,10 +1122,10 @@
   {
     "symbol": "AHT^G",
     "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock",
-    "lastsale": "$13.847",
-    "netchange": "-0.173",
-    "pctchange": "-1.234%",
-    "volume": "600",
+    "lastsale": "$14.10",
+    "netchange": "0.253",
+    "pctchange": "1.827%",
+    "volume": "503",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1139,7 +1139,7 @@
     "lastsale": "$14.5747",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "100",
+    "volume": "73",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1150,10 +1150,10 @@
   {
     "symbol": "AHT^I",
     "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock",
-    "lastsale": "$14.10",
-    "netchange": "0.05",
-    "pctchange": "0.356%",
-    "volume": "709",
+    "lastsale": "$13.71",
+    "netchange": "-0.39",
+    "pctchange": "-2.766%",
+    "volume": "936",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1164,11 +1164,11 @@
   {
     "symbol": "AI",
     "name": "C3.ai Inc. Class A Common Stock",
-    "lastsale": "$38.25",
-    "netchange": "0.07",
-    "pctchange": "0.183%",
-    "volume": "10988048",
-    "marketCap": "4936748452.00",
+    "lastsale": "$39.46",
+    "netchange": "1.21",
+    "pctchange": "3.163%",
+    "volume": "12243933",
+    "marketCap": "5092917488.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -1178,11 +1178,11 @@
   {
     "symbol": "AIG",
     "name": "American International Group Inc. New Common Stock",
-    "lastsale": "$72.46",
-    "netchange": "-1.18",
-    "pctchange": "-1.602%",
-    "volume": "4692604",
-    "marketCap": "45198328913.00",
+    "lastsale": "$72.87",
+    "netchange": "0.41",
+    "pctchange": "0.566%",
+    "volume": "3612958",
+    "marketCap": "45454074356.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -1192,11 +1192,11 @@
   {
     "symbol": "AIN",
     "name": "Albany International Corporation Common Stock",
-    "lastsale": "$82.11",
-    "netchange": "0.20",
-    "pctchange": "0.244%",
-    "volume": "153066",
-    "marketCap": "2570043000.00",
+    "lastsale": "$81.96",
+    "netchange": "-0.15",
+    "pctchange": "-0.183%",
+    "volume": "165688",
+    "marketCap": "2565348000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -1206,11 +1206,11 @@
   {
     "symbol": "AIO",
     "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.25",
-    "netchange": "-0.42",
-    "pctchange": "-1.702%",
-    "volume": "95722",
-    "marketCap": "832768571.00",
+    "lastsale": "$24.41",
+    "netchange": "0.16",
+    "pctchange": "0.66%",
+    "volume": "80202",
+    "marketCap": "838263127.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -1220,11 +1220,11 @@
   {
     "symbol": "AIR",
     "name": "AAR Corp. Common Stock",
-    "lastsale": "$63.69",
-    "netchange": "-3.68",
-    "pctchange": "-5.462%",
-    "volume": "431089",
-    "marketCap": "2286960521.00",
+    "lastsale": "$63.22",
+    "netchange": "-0.47",
+    "pctchange": "-0.738%",
+    "volume": "269392",
+    "marketCap": "2270083909.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -1234,11 +1234,11 @@
   {
     "symbol": "AIT",
     "name": "Applied Industrial Technologies Inc. Common Stock",
-    "lastsale": "$268.00",
-    "netchange": "-2.64",
-    "pctchange": "-0.975%",
-    "volume": "220650",
-    "marketCap": "10303669504.00",
+    "lastsale": "$262.07",
+    "netchange": "-5.93",
+    "pctchange": "-2.213%",
+    "volume": "309551",
+    "marketCap": "10075681593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -1248,11 +1248,11 @@
   {
     "symbol": "AIV",
     "name": "Apartment Investment and Management Company Common Stock",
-    "lastsale": "$8.81",
-    "netchange": "0.09",
-    "pctchange": "1.032%",
-    "volume": "560912",
-    "marketCap": "1244583132.00",
+    "lastsale": "$8.62",
+    "netchange": "-0.19",
+    "pctchange": "-2.157%",
+    "volume": "957250",
+    "marketCap": "1217741952.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -1262,11 +1262,11 @@
   {
     "symbol": "AIZ",
     "name": "Assurant Inc. Common Stock",
-    "lastsale": "$217.62",
-    "netchange": "0.69",
-    "pctchange": "0.318%",
-    "volume": "249020",
-    "marketCap": "11161158765.00",
+    "lastsale": "$217.83",
+    "netchange": "0.21",
+    "pctchange": "0.096%",
+    "volume": "258377",
+    "marketCap": "11171929114.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Property-Casualty Insurers",
@@ -1276,11 +1276,11 @@
   {
     "symbol": "AIZN",
     "name": "Assurant Inc. 5.25% Subordinated Notes due 2061",
-    "lastsale": "$21.44",
+    "lastsale": "$21.22",
     "netchange": "-0.22",
-    "pctchange": "-1.016%",
-    "volume": "10420",
-    "marketCap": "1099601341.00",
+    "pctchange": "-1.026%",
+    "volume": "8410",
+    "marketCap": "1088318119.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -1290,11 +1290,11 @@
   {
     "symbol": "AJG",
     "name": "Arthur J. Gallagher & Co. Common Stock",
-    "lastsale": "$281.19",
-    "netchange": "-2.39",
-    "pctchange": "-0.843%",
-    "volume": "5645938",
-    "marketCap": "61693086000.00",
+    "lastsale": "$284.59",
+    "netchange": "3.40",
+    "pctchange": "1.209%",
+    "volume": "2827245",
+    "marketCap": "62439046000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -1304,11 +1304,11 @@
   {
     "symbol": "AKA",
     "name": "a.k.a. Brands Holding Corp. Common Stock",
-    "lastsale": "$19.96",
-    "netchange": "-0.84",
-    "pctchange": "-4.038%",
-    "volume": "8695",
-    "marketCap": "212382244.00",
+    "lastsale": "$20.55",
+    "netchange": "0.59",
+    "pctchange": "2.956%",
+    "volume": "4739",
+    "marketCap": "218660076.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -1318,10 +1318,10 @@
   {
     "symbol": "AKO/A",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$13.84",
-    "netchange": "0.28",
-    "pctchange": "2.065%",
-    "volume": "446",
+    "lastsale": "$14.13",
+    "netchange": "0.29",
+    "pctchange": "2.095%",
+    "volume": "546",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1332,10 +1332,10 @@
   {
     "symbol": "AKO/B",
     "name": "Embotelladora Andina S.A.",
-    "lastsale": "$18.51",
-    "netchange": "-0.10",
-    "pctchange": "-0.537%",
-    "volume": "9767",
+    "lastsale": "$18.95",
+    "netchange": "0.44",
+    "pctchange": "2.377%",
+    "volume": "3772",
     "marketCap": "",
     "country": "Chile",
     "ipoyear": "",
@@ -1346,11 +1346,11 @@
   {
     "symbol": "AKR",
     "name": "Acadia Realty Trust Common Stock",
-    "lastsale": "$25.20",
-    "netchange": "0.20",
-    "pctchange": "0.80%",
-    "volume": "1366318",
-    "marketCap": "3015303631.00",
+    "lastsale": "$25.35",
+    "netchange": "0.15",
+    "pctchange": "0.595%",
+    "volume": "1317978",
+    "marketCap": "3033251867.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1360,11 +1360,11 @@
   {
     "symbol": "AL",
     "name": "Air Lease Corporation Class A Common Stock",
-    "lastsale": "$49.37",
-    "netchange": "-0.69",
-    "pctchange": "-1.378%",
-    "volume": "493202",
-    "marketCap": "5498676763.00",
+    "lastsale": "$49.42",
+    "netchange": "0.05",
+    "pctchange": "0.101%",
+    "volume": "569356",
+    "marketCap": "5504245607.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Diversified Commercial Services",
@@ -1374,11 +1374,11 @@
   {
     "symbol": "ALB",
     "name": "Albemarle Corporation Common Stock",
-    "lastsale": "$103.30",
-    "netchange": "-0.54",
-    "pctchange": "-0.52%",
-    "volume": "1136807",
-    "marketCap": "12141917019.00",
+    "lastsale": "$99.38",
+    "netchange": "-3.92",
+    "pctchange": "-3.795%",
+    "volume": "1643670",
+    "marketCap": "11681158890.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -1388,10 +1388,10 @@
   {
     "symbol": "ALB^A",
     "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$47.22",
-    "netchange": "-0.25",
-    "pctchange": "-0.527%",
-    "volume": "53150",
+    "lastsale": "$45.71",
+    "netchange": "-1.51",
+    "pctchange": "-3.198%",
+    "volume": "28136",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1402,11 +1402,11 @@
   {
     "symbol": "ALC",
     "name": "Alcon Inc. Ordinary Shares",
-    "lastsale": "$85.74",
-    "netchange": "-0.83",
-    "pctchange": "-0.959%",
-    "volume": "1095524",
-    "marketCap": "42844278000.00",
+    "lastsale": "$84.17",
+    "netchange": "-1.57",
+    "pctchange": "-1.831%",
+    "volume": "837019",
+    "marketCap": "42059749000.00",
     "country": "Switzerland",
     "ipoyear": "2019",
     "industry": "Ophthalmic Goods",
@@ -1416,11 +1416,11 @@
   {
     "symbol": "ALE",
     "name": "Allete Inc.",
-    "lastsale": "$64.55",
-    "netchange": "-0.28",
-    "pctchange": "-0.432%",
-    "volume": "270298",
-    "marketCap": "3732214578.00",
+    "lastsale": "$64.64",
+    "netchange": "0.09",
+    "pctchange": "0.139%",
+    "volume": "211066",
+    "marketCap": "3737418285.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -1430,11 +1430,11 @@
   {
     "symbol": "ALEX",
     "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company",
-    "lastsale": "$18.91",
-    "netchange": "-0.26",
-    "pctchange": "-1.356%",
-    "volume": "549203",
-    "marketCap": "1373489028.00",
+    "lastsale": "$18.86",
+    "netchange": "-0.05",
+    "pctchange": "-0.264%",
+    "volume": "372617",
+    "marketCap": "1369857380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1444,11 +1444,11 @@
   {
     "symbol": "ALG",
     "name": "Alamo Group Inc. Common Stock",
-    "lastsale": "$193.35",
-    "netchange": "-2.60",
-    "pctchange": "-1.327%",
-    "volume": "58442",
-    "marketCap": "2331828262.00",
+    "lastsale": "$193.10",
+    "netchange": "-0.25",
+    "pctchange": "-0.129%",
+    "volume": "57867",
+    "marketCap": "2328813227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1458,11 +1458,11 @@
   {
     "symbol": "ALIT",
     "name": "Alight Inc. Class A Common Stock",
-    "lastsale": "$7.21",
-    "netchange": "-0.16",
-    "pctchange": "-2.171%",
-    "volume": "3896584",
-    "marketCap": "3915205823.00",
+    "lastsale": "$7.16",
+    "netchange": "-0.05",
+    "pctchange": "-0.693%",
+    "volume": "4184000",
+    "marketCap": "3888054604.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -1472,11 +1472,11 @@
   {
     "symbol": "ALK",
     "name": "Alaska Air Group Inc. Common Stock",
-    "lastsale": "$63.42",
-    "netchange": "-0.67",
-    "pctchange": "-1.045%",
-    "volume": "5150330",
-    "marketCap": "8050823932.00",
+    "lastsale": "$62.57",
+    "netchange": "-0.85",
+    "pctchange": "-1.34%",
+    "volume": "3723743",
+    "marketCap": "7942921057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -1486,11 +1486,11 @@
   {
     "symbol": "ALL",
     "name": "Allstate Corporation (The) Common Stock",
-    "lastsale": "$192.30",
-    "netchange": "-1.00",
-    "pctchange": "-0.517%",
-    "volume": "1113014",
-    "marketCap": "50921705166.00",
+    "lastsale": "$196.26",
+    "netchange": "3.96",
+    "pctchange": "2.059%",
+    "volume": "1802956",
+    "marketCap": "51970326863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1500,10 +1500,10 @@
   {
     "symbol": "ALL^B",
     "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053",
-    "lastsale": "$26.43",
-    "netchange": "-0.02",
-    "pctchange": "-0.076%",
-    "volume": "15559",
+    "lastsale": "$26.37",
+    "netchange": "-0.06",
+    "pctchange": "-0.227%",
+    "volume": "29403",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1514,10 +1514,10 @@
   {
     "symbol": "ALL^H",
     "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H",
-    "lastsale": "$22.48",
-    "netchange": "0.06",
-    "pctchange": "0.268%",
-    "volume": "234008",
+    "lastsale": "$22.03",
+    "netchange": "-0.45",
+    "pctchange": "-2.002%",
+    "volume": "139298",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1528,10 +1528,10 @@
   {
     "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": "$21.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "58822",
+    "lastsale": "$20.85",
+    "netchange": "-0.21",
+    "pctchange": "-0.997%",
+    "volume": "37430",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1542,10 +1542,10 @@
   {
     "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": "$26.83",
-    "netchange": "-0.15",
-    "pctchange": "-0.556%",
-    "volume": "31460",
+    "lastsale": "$26.84",
+    "netchange": "0.01",
+    "pctchange": "0.037%",
+    "volume": "52782",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1556,11 +1556,11 @@
   {
     "symbol": "ALLE",
     "name": "Allegion plc Ordinary Shares",
-    "lastsale": "$139.25",
-    "netchange": "-1.19",
-    "pctchange": "-0.847%",
-    "volume": "692931",
-    "marketCap": "12104902379.00",
+    "lastsale": "$138.83",
+    "netchange": "-0.42",
+    "pctchange": "-0.302%",
+    "volume": "484056",
+    "marketCap": "12068392081.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Diversified Commercial Services",
@@ -1570,11 +1570,11 @@
   {
     "symbol": "ALLY",
     "name": "Ally Financial Inc. Common Stock",
-    "lastsale": "$37.52",
-    "netchange": "-0.90",
-    "pctchange": "-2.343%",
-    "volume": "3422697",
-    "marketCap": "11432898696.00",
+    "lastsale": "$37.68",
+    "netchange": "0.16",
+    "pctchange": "0.426%",
+    "volume": "2414987",
+    "marketCap": "11481653061.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -1584,11 +1584,11 @@
   {
     "symbol": "ALSN",
     "name": "Allison Transmission Holdings Inc. Common Stock",
-    "lastsale": "$116.46",
-    "netchange": "2.03",
-    "pctchange": "1.774%",
-    "volume": "879370",
-    "marketCap": "10088094200.00",
+    "lastsale": "$116.51",
+    "netchange": "0.05",
+    "pctchange": "0.043%",
+    "volume": "741707",
+    "marketCap": "10092425341.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Auto Parts:O.E.M.",
@@ -1598,11 +1598,11 @@
   {
     "symbol": "ALTG",
     "name": "Alta Equipment Group Inc. Class A Common Stock",
-    "lastsale": "$7.47",
-    "netchange": "-0.21",
-    "pctchange": "-2.734%",
-    "volume": "156390",
-    "marketCap": "248424718.00",
+    "lastsale": "$7.38",
+    "netchange": "-0.09",
+    "pctchange": "-1.205%",
+    "volume": "191076",
+    "marketCap": "245431649.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -1612,10 +1612,10 @@
   {
     "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": "$25.99",
-    "netchange": "0.39",
-    "pctchange": "1.523%",
-    "volume": "1119",
+    "lastsale": "$25.44",
+    "netchange": "-0.55",
+    "pctchange": "-2.116%",
+    "volume": "7117",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1626,11 +1626,11 @@
   {
     "symbol": "ALTM",
     "name": "Arcadium Lithium plc Ordinary Shares",
-    "lastsale": "$5.21",
-    "netchange": "0.09",
-    "pctchange": "1.758%",
-    "volume": "8035267",
-    "marketCap": "5604032868.00",
+    "lastsale": "$5.14",
+    "netchange": "-0.07",
+    "pctchange": "-1.344%",
+    "volume": "9559909",
+    "marketCap": "5528738760.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Chemicals",
@@ -1640,11 +1640,11 @@
   {
     "symbol": "ALUR",
     "name": "Allurion Technologies Inc. Common Stock",
-    "lastsale": "$0.3453",
-    "netchange": "-0.009",
-    "pctchange": "-2.54%",
-    "volume": "238695",
-    "marketCap": "22267194.00",
+    "lastsale": "$0.3456",
+    "netchange": "0.0003",
+    "pctchange": "0.087%",
+    "volume": "727969",
+    "marketCap": "22286540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -1654,11 +1654,11 @@
   {
     "symbol": "ALV",
     "name": "Autoliv Inc. Common Stock",
-    "lastsale": "$97.85",
-    "netchange": "-1.63",
-    "pctchange": "-1.639%",
-    "volume": "639297",
-    "marketCap": "7705858346.00",
+    "lastsale": "$97.53",
+    "netchange": "-0.32",
+    "pctchange": "-0.327%",
+    "volume": "649639",
+    "marketCap": "7680657787.00",
     "country": "Sweden",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -1668,11 +1668,11 @@
   {
     "symbol": "ALX",
     "name": "Alexander's Inc. Common Stock",
-    "lastsale": "$210.85",
-    "netchange": "-3.05",
-    "pctchange": "-1.426%",
-    "volume": "12883",
-    "marketCap": "1076872097.00",
+    "lastsale": "$212.77",
+    "netchange": "1.92",
+    "pctchange": "0.911%",
+    "volume": "11523",
+    "marketCap": "1086678093.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1682,11 +1682,11 @@
   {
     "symbol": "AM",
     "name": "Antero Midstream Corporation Common Stock",
-    "lastsale": "$15.06",
-    "netchange": "-0.13",
-    "pctchange": "-0.856%",
-    "volume": "2334418",
-    "marketCap": "7248739440.00",
+    "lastsale": "$15.11",
+    "netchange": "0.05",
+    "pctchange": "0.332%",
+    "volume": "2263791",
+    "marketCap": "7272805640.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Natural Gas Distribution",
@@ -1696,11 +1696,11 @@
   {
     "symbol": "AMBC",
     "name": "Ambac Financial Group Inc. Common Stock",
-    "lastsale": "$13.22",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "628144",
-    "marketCap": "627198324.00",
+    "lastsale": "$13.40",
+    "netchange": "0.18",
+    "pctchange": "1.362%",
+    "volume": "702698",
+    "marketCap": "635738089.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -1710,11 +1710,11 @@
   {
     "symbol": "AMBP",
     "name": "Ardagh Metal Packaging S.A. Ordinary Shares",
-    "lastsale": "$3.22",
-    "netchange": "0.03",
-    "pctchange": "0.94%",
-    "volume": "1513141",
-    "marketCap": "1924239800.00",
+    "lastsale": "$3.21",
+    "netchange": "-0.01",
+    "pctchange": "-0.311%",
+    "volume": "1214768",
+    "marketCap": "1918263900.00",
     "country": "",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -1724,11 +1724,11 @@
   {
     "symbol": "AMC",
     "name": "AMC Entertainment Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.92%",
-    "volume": "19237711",
-    "marketCap": "1619179503.00",
+    "lastsale": "$4.18",
+    "netchange": "-0.13",
+    "pctchange": "-3.016%",
+    "volume": "18211248",
+    "marketCap": "1570341142.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Movies/Entertainment",
@@ -1738,11 +1738,11 @@
   {
     "symbol": "AMCR",
     "name": "Amcor plc Ordinary Shares",
-    "lastsale": "$9.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.299%",
-    "volume": "15017141",
-    "marketCap": "14438978688.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.09",
+    "pctchange": "-0.901%",
+    "volume": "10312736",
+    "marketCap": "14308897799.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Miscellaneous manufacturing industries",
@@ -1752,11 +1752,11 @@
   {
     "symbol": "AME",
     "name": "AMETEK Inc.",
-    "lastsale": "$188.45",
-    "netchange": "-0.21",
-    "pctchange": "-0.111%",
-    "volume": "774314",
-    "marketCap": "43589932296.00",
+    "lastsale": "$187.38",
+    "netchange": "-1.07",
+    "pctchange": "-0.568%",
+    "volume": "827104",
+    "marketCap": "43342433078.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -1766,11 +1766,11 @@
   {
     "symbol": "AMG",
     "name": "Affiliated Managers Group Inc. Common Stock",
-    "lastsale": "$188.85",
-    "netchange": "0.06",
-    "pctchange": "0.032%",
-    "volume": "196585",
-    "marketCap": "5708016178.00",
+    "lastsale": "$186.59",
+    "netchange": "-2.26",
+    "pctchange": "-1.197%",
+    "volume": "209837",
+    "marketCap": "5639707380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1780,11 +1780,11 @@
   {
     "symbol": "AMH",
     "name": "American Homes 4 Rent Common Shares of Beneficial Interest",
-    "lastsale": "$37.96",
-    "netchange": "0.21",
-    "pctchange": "0.556%",
-    "volume": "2917876",
-    "marketCap": "14026496615.00",
+    "lastsale": "$37.37",
+    "netchange": "-0.59",
+    "pctchange": "-1.554%",
+    "volume": "2634504",
+    "marketCap": "13808487315.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -1794,10 +1794,10 @@
   {
     "symbol": "AMH^G",
     "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest",
-    "lastsale": "$24.18",
-    "netchange": "0.28",
-    "pctchange": "1.172%",
-    "volume": "19931",
+    "lastsale": "$23.55",
+    "netchange": "-0.63",
+    "pctchange": "-2.605%",
+    "volume": "5031",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1808,10 +1808,10 @@
   {
     "symbol": "AMH^H",
     "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.79",
-    "netchange": "-0.02",
-    "pctchange": "-0.081%",
-    "volume": "4867",
+    "lastsale": "$24.50",
+    "netchange": "-0.29",
+    "pctchange": "-1.17%",
+    "volume": "4358",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -1822,11 +1822,11 @@
   {
     "symbol": "AMN",
     "name": "AMN Healthcare Services Inc",
-    "lastsale": "$27.18",
-    "netchange": "0.24",
-    "pctchange": "0.891%",
-    "volume": "662032",
-    "marketCap": "1034843764.00",
+    "lastsale": "$27.02",
+    "netchange": "-0.16",
+    "pctchange": "-0.589%",
+    "volume": "755334",
+    "marketCap": "1028751968.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -1836,11 +1836,11 @@
   {
     "symbol": "AMP",
     "name": "Ameriprise Financial Inc. Common Stock",
-    "lastsale": "$547.83",
-    "netchange": "-2.97",
-    "pctchange": "-0.539%",
-    "volume": "508000",
-    "marketCap": "53147489692.00",
+    "lastsale": "$549.76",
+    "netchange": "1.93",
+    "pctchange": "0.352%",
+    "volume": "401756",
+    "marketCap": "53334727804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -1850,11 +1850,11 @@
   {
     "symbol": "AMPS",
     "name": "Altus Power Inc. Class A Common Stock",
-    "lastsale": "$3.73",
-    "netchange": "-0.30",
-    "pctchange": "-7.444%",
-    "volume": "1488268",
-    "marketCap": "599770859.00",
+    "lastsale": "$3.80",
+    "netchange": "0.07",
+    "pctchange": "1.877%",
+    "volume": "1075728",
+    "marketCap": "611026613.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -1864,11 +1864,11 @@
   {
     "symbol": "AMPX",
     "name": "Amprius Technologies Inc. Common Stock",
-    "lastsale": "$1.77",
-    "netchange": "-0.16",
-    "pctchange": "-8.29%",
-    "volume": "3070918",
-    "marketCap": "187334657.00",
+    "lastsale": "$1.71",
+    "netchange": "-0.06",
+    "pctchange": "-3.39%",
+    "volume": "2896355",
+    "marketCap": "180984329.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -1878,11 +1878,11 @@
   {
     "symbol": "AMPY",
     "name": "Amplify Energy Corp. Common Stock",
-    "lastsale": "$6.30",
-    "netchange": "-0.08",
-    "pctchange": "-1.254%",
-    "volume": "162187",
-    "marketCap": "250552550.00",
+    "lastsale": "$6.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.476%",
+    "volume": "176157",
+    "marketCap": "249359442.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -1892,11 +1892,11 @@
   {
     "symbol": "AMR",
     "name": "Alpha Metallurgical Resources Inc. Common Stock",
-    "lastsale": "$231.60",
-    "netchange": "3.26",
-    "pctchange": "1.428%",
-    "volume": "121435",
-    "marketCap": "3014507916.00",
+    "lastsale": "$228.71",
+    "netchange": "-2.89",
+    "pctchange": "-1.248%",
+    "volume": "126980",
+    "marketCap": "2976891647.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Coal Mining",
@@ -1906,11 +1906,11 @@
   {
     "symbol": "AMRC",
     "name": "Ameresco Inc. Class A Common Stock",
-    "lastsale": "$25.16",
-    "netchange": "-0.75",
-    "pctchange": "-2.895%",
-    "volume": "298750",
-    "marketCap": "1319459615.00",
+    "lastsale": "$25.00",
+    "netchange": "-0.16",
+    "pctchange": "-0.636%",
+    "volume": "224989",
+    "marketCap": "1311068775.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Engineering & Construction",
@@ -1920,11 +1920,11 @@
   {
     "symbol": "AMT",
     "name": "American Tower Corporation (REIT) Common Stock",
-    "lastsale": "$197.85",
-    "netchange": "-1.74",
-    "pctchange": "-0.872%",
-    "volume": "1922605",
-    "marketCap": "92453207592.00",
+    "lastsale": "$197.16",
+    "netchange": "-0.69",
+    "pctchange": "-0.349%",
+    "volume": "1995526",
+    "marketCap": "92130777907.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -1934,11 +1934,11 @@
   {
     "symbol": "AMTB",
     "name": "Amerant Bancorp Inc. Class A Common Stock",
-    "lastsale": "$24.83",
-    "netchange": "-0.25",
-    "pctchange": "-0.997%",
-    "volume": "201865",
-    "marketCap": "1045552714.00",
+    "lastsale": "$24.52",
+    "netchange": "-0.31",
+    "pctchange": "-1.248%",
+    "volume": "157821",
+    "marketCap": "1032499096.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -1948,11 +1948,11 @@
   {
     "symbol": "AMTD",
     "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares",
-    "lastsale": "$1.15",
-    "netchange": "-0.05",
-    "pctchange": "-4.167%",
-    "volume": "17440",
-    "marketCap": "75957500.00",
+    "lastsale": "$1.20",
+    "netchange": "0.05",
+    "pctchange": "4.348%",
+    "volume": "44419",
+    "marketCap": "79260000.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -1962,11 +1962,11 @@
   {
     "symbol": "AMTM",
     "name": "Amentum Holdings Inc. Common Stock",
-    "lastsale": "$23.61",
-    "netchange": "-0.24",
-    "pctchange": "-1.006%",
-    "volume": "1724719",
-    "marketCap": "3618949512.00",
+    "lastsale": "$23.05",
+    "netchange": "-0.56",
+    "pctchange": "-2.372%",
+    "volume": "1598931",
+    "marketCap": "3533112505.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -1976,11 +1976,11 @@
   {
     "symbol": "AMWL",
     "name": "American Well Corporation Class A Common Stock",
-    "lastsale": "$8.97",
-    "netchange": "-0.47",
-    "pctchange": "-4.979%",
-    "volume": "44336",
-    "marketCap": "137418866.00",
+    "lastsale": "$9.30",
+    "netchange": "0.33",
+    "pctchange": "3.679%",
+    "volume": "56831",
+    "marketCap": "142474410.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -1990,11 +1990,11 @@
   {
     "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": "$14.85",
-    "netchange": "-0.31",
-    "pctchange": "-2.045%",
-    "volume": "1138542",
-    "marketCap": "46369125000.00",
+    "lastsale": "$14.99",
+    "netchange": "0.14",
+    "pctchange": "0.943%",
+    "volume": "1185956",
+    "marketCap": "46806275000.00",
     "country": "Mexico",
     "ipoyear": "2023",
     "industry": "Telecommunications Equipment",
@@ -2004,11 +2004,11 @@
   {
     "symbol": "AN",
     "name": "AutoNation Inc. Common Stock",
-    "lastsale": "$174.91",
-    "netchange": "-0.36",
-    "pctchange": "-0.205%",
-    "volume": "313422",
-    "marketCap": "6934517542.00",
+    "lastsale": "$172.70",
+    "netchange": "-2.21",
+    "pctchange": "-1.264%",
+    "volume": "495766",
+    "marketCap": "6846899431.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -2018,11 +2018,11 @@
   {
     "symbol": "ANET",
     "name": "Arista Networks Inc. Common Stock",
-    "lastsale": "$106.88",
-    "netchange": "-0.35",
-    "pctchange": "-0.326%",
-    "volume": "4399053",
-    "marketCap": "134643098780.00",
+    "lastsale": "$112.37",
+    "netchange": "5.49",
+    "pctchange": "5.137%",
+    "volume": "9333116",
+    "marketCap": "141559178611.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Communications Equipment",
@@ -2032,11 +2032,11 @@
   {
     "symbol": "ANF",
     "name": "Abercrombie & Fitch Company Common Stock",
-    "lastsale": "$137.50",
-    "netchange": "0.29",
-    "pctchange": "0.211%",
-    "volume": "1651918",
-    "marketCap": "6926244738.00",
+    "lastsale": "$142.62",
+    "netchange": "5.12",
+    "pctchange": "3.724%",
+    "volume": "1242019",
+    "marketCap": "7184152905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -2046,10 +2046,10 @@
   {
     "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": "$25.21",
-    "netchange": "0.07",
-    "pctchange": "0.278%",
-    "volume": "34947",
+    "lastsale": "$25.30",
+    "netchange": "0.09",
+    "pctchange": "0.357%",
+    "volume": "33509",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2060,10 +2060,10 @@
   {
     "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": "$24.93",
-    "netchange": "-0.08",
-    "pctchange": "-0.32%",
-    "volume": "51046",
+    "lastsale": "$24.86",
+    "netchange": "-0.07",
+    "pctchange": "-0.281%",
+    "volume": "12704",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2075,9 +2075,9 @@
     "symbol": "ANRO",
     "name": "Alto Neuroscience Inc. Common Stock",
     "lastsale": "$3.83",
-    "netchange": "-0.06",
-    "pctchange": "-1.542%",
-    "volume": "528875",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "318990",
     "marketCap": "103295743.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2088,11 +2088,11 @@
   {
     "symbol": "ANVS",
     "name": "Annovis Bio Inc. Common Stock",
-    "lastsale": "$5.56",
-    "netchange": "-0.40",
-    "pctchange": "-6.711%",
-    "volume": "413994",
-    "marketCap": "76712666.00",
+    "lastsale": "$5.31",
+    "netchange": "-0.25",
+    "pctchange": "-4.496%",
+    "volume": "306478",
+    "marketCap": "73263355.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -2102,10 +2102,10 @@
   {
     "symbol": "AOD",
     "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.60",
-    "netchange": "-0.08",
-    "pctchange": "-0.922%",
-    "volume": "467607",
+    "lastsale": "$8.59",
+    "netchange": "-0.01",
+    "pctchange": "-0.116%",
+    "volume": "572919",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -2116,10 +2116,10 @@
   {
     "symbol": "AOMN",
     "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.34",
-    "netchange": "0.065",
-    "pctchange": "0.257%",
-    "volume": "1528",
+    "lastsale": "$25.20",
+    "netchange": "-0.14",
+    "pctchange": "-0.552%",
+    "volume": "1661",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -2130,11 +2130,11 @@
   {
     "symbol": "AOMR",
     "name": "Angel Oak Mortgage REIT Inc. Common Stock",
-    "lastsale": "$9.36",
-    "netchange": "0.01",
-    "pctchange": "0.107%",
-    "volume": "56250",
-    "marketCap": "220065506.00",
+    "lastsale": "$9.45",
+    "netchange": "0.09",
+    "pctchange": "0.962%",
+    "volume": "41987",
+    "marketCap": "222181520.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -2144,11 +2144,11 @@
   {
     "symbol": "AON",
     "name": "Aon plc Class A Ordinary Shares (Ireland)",
-    "lastsale": "$362.72",
-    "netchange": "0.09",
-    "pctchange": "0.025%",
-    "volume": "967521",
-    "marketCap": "78444104356.00",
+    "lastsale": "$361.19",
+    "netchange": "-1.53",
+    "pctchange": "-0.422%",
+    "volume": "1082860",
+    "marketCap": "78113216951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2158,11 +2158,11 @@
   {
     "symbol": "AORT",
     "name": "Artivion Inc. Common Stock",
-    "lastsale": "$29.50",
-    "netchange": "-0.42",
-    "pctchange": "-1.404%",
-    "volume": "216405",
-    "marketCap": "1236636932.00",
+    "lastsale": "$28.93",
+    "netchange": "-0.57",
+    "pctchange": "-1.932%",
+    "volume": "201425",
+    "marketCap": "1212742591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -2172,11 +2172,11 @@
   {
     "symbol": "AOS",
     "name": "A.O. Smith Corporation Common Stock",
-    "lastsale": "$72.63",
-    "netchange": "-0.25",
-    "pctchange": "-0.343%",
-    "volume": "864823",
-    "marketCap": "10531020478.00",
+    "lastsale": "$72.49",
+    "netchange": "-0.14",
+    "pctchange": "-0.193%",
+    "volume": "981471",
+    "marketCap": "10510721113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -2186,11 +2186,11 @@
   {
     "symbol": "AP",
     "name": "Ampco-Pittsburgh Corporation Common Stock",
-    "lastsale": "$2.02",
-    "netchange": "-0.07",
-    "pctchange": "-3.349%",
-    "volume": "50871",
-    "marketCap": "40590464.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.99%",
+    "volume": "47249",
+    "marketCap": "40188578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -2200,11 +2200,11 @@
   {
     "symbol": "APAM",
     "name": "Artisan Partners Asset Management Inc. Class A Common Stock",
-    "lastsale": "$47.74",
-    "netchange": "-0.40",
-    "pctchange": "-0.831%",
-    "volume": "263217",
-    "marketCap": "3836440776.00",
+    "lastsale": "$46.96",
+    "netchange": "-0.78",
+    "pctchange": "-1.634%",
+    "volume": "262231",
+    "marketCap": "3773759087.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -2214,11 +2214,11 @@
   {
     "symbol": "APD",
     "name": "Air Products and Chemicals Inc. Common Stock",
-    "lastsale": "$310.89",
-    "netchange": "-1.47",
-    "pctchange": "-0.471%",
-    "volume": "653111",
-    "marketCap": "69135379019.00",
+    "lastsale": "$312.30",
+    "netchange": "1.41",
+    "pctchange": "0.454%",
+    "volume": "1025347",
+    "marketCap": "69448933281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -2228,11 +2228,11 @@
   {
     "symbol": "APG",
     "name": "APi Group Corporation Common Stock",
-    "lastsale": "$38.20",
-    "netchange": "-1.06",
-    "pctchange": "-2.70%",
-    "volume": "1477234",
-    "marketCap": "10496434414.00",
+    "lastsale": "$37.63",
+    "netchange": "-0.57",
+    "pctchange": "-1.492%",
+    "volume": "1675645",
+    "marketCap": "10339812225.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Engineering & Construction",
@@ -2242,11 +2242,11 @@
   {
     "symbol": "APH",
     "name": "Amphenol Corporation Common Stock",
-    "lastsale": "$73.60",
-    "netchange": "0.07",
-    "pctchange": "0.095%",
-    "volume": "4127851",
-    "marketCap": "88733110102.00",
+    "lastsale": "$73.63",
+    "netchange": "0.03",
+    "pctchange": "0.041%",
+    "volume": "5436662",
+    "marketCap": "88769278490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -2256,11 +2256,11 @@
   {
     "symbol": "APLE",
     "name": "Apple Hospitality REIT Inc. Common Shares",
-    "lastsale": "$16.10",
-    "netchange": "-0.14",
-    "pctchange": "-0.862%",
-    "volume": "1414503",
-    "marketCap": "3862793547.00",
+    "lastsale": "$16.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.311%",
+    "volume": "1532079",
+    "marketCap": "3850797293.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -2270,11 +2270,11 @@
   {
     "symbol": "APO",
     "name": "Apollo Global Management Inc. (New) Common Stock",
-    "lastsale": "$176.41",
-    "netchange": "-2.20",
-    "pctchange": "-1.232%",
-    "volume": "3547353",
-    "marketCap": "99815681003.00",
+    "lastsale": "$176.43",
+    "netchange": "0.02",
+    "pctchange": "0.011%",
+    "volume": "3166631",
+    "marketCap": "99826997332.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -2284,10 +2284,10 @@
   {
     "symbol": "APO^A",
     "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$92.63",
-    "netchange": "-1.12",
-    "pctchange": "-1.195%",
-    "volume": "17760",
+    "lastsale": "$92.64",
+    "netchange": "0.01",
+    "pctchange": "0.011%",
+    "volume": "14540",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2298,11 +2298,11 @@
   {
     "symbol": "APOS",
     "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053",
-    "lastsale": "$26.86",
-    "netchange": "-0.26",
-    "pctchange": "-0.959%",
-    "volume": "14111",
-    "marketCap": "15297690519.00",
+    "lastsale": "$26.91",
+    "netchange": "0.05",
+    "pctchange": "0.186%",
+    "volume": "26084",
+    "marketCap": "15326167233.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -2312,11 +2312,11 @@
   {
     "symbol": "APTV",
     "name": "Aptiv PLC Ordinary Shares",
-    "lastsale": "$58.54",
-    "netchange": "-0.35",
-    "pctchange": "-0.594%",
-    "volume": "2875140",
-    "marketCap": "13758992161.00",
+    "lastsale": "$57.97",
+    "netchange": "-0.57",
+    "pctchange": "-0.974%",
+    "volume": "3350666",
+    "marketCap": "13625021790.00",
     "country": "United Kingdom",
     "ipoyear": "2011",
     "industry": "Auto Parts:O.E.M.",
@@ -2326,11 +2326,11 @@
   {
     "symbol": "AQN",
     "name": "Algonquin Power & Utilities Corp. Common Shares",
-    "lastsale": "$4.53",
-    "netchange": "-0.02",
-    "pctchange": "-0.44%",
-    "volume": "8625454",
-    "marketCap": "3474464700.00",
+    "lastsale": "$4.47",
+    "netchange": "-0.06",
+    "pctchange": "-1.325%",
+    "volume": "6057423",
+    "marketCap": "3428445300.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -2340,11 +2340,11 @@
   {
     "symbol": "AQNB",
     "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079",
-    "lastsale": "$25.71",
-    "netchange": "-0.07",
-    "pctchange": "-0.272%",
-    "volume": "17279",
-    "marketCap": "19719312900.00",
+    "lastsale": "$25.26",
+    "netchange": "-0.45",
+    "pctchange": "-1.75%",
+    "volume": "30463",
+    "marketCap": "19374167400.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Electric Utilities: Central",
@@ -2354,11 +2354,11 @@
   {
     "symbol": "AR",
     "name": "Antero Resources Corporation Common Stock",
-    "lastsale": "$33.05",
-    "netchange": "0.15",
-    "pctchange": "0.456%",
-    "volume": "3409838",
-    "marketCap": "10283970200.00",
+    "lastsale": "$32.37",
+    "netchange": "-0.68",
+    "pctchange": "-2.057%",
+    "volume": "2926687",
+    "marketCap": "10072378680.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oil & Gas Production",
@@ -2368,11 +2368,11 @@
   {
     "symbol": "ARCH",
     "name": "Arch Resources Inc. Class A Common Stock",
-    "lastsale": "$155.70",
-    "netchange": "1.03",
-    "pctchange": "0.666%",
-    "volume": "153778",
-    "marketCap": "2819510421.00",
+    "lastsale": "$154.23",
+    "netchange": "-1.47",
+    "pctchange": "-0.944%",
+    "volume": "144858",
+    "marketCap": "2792890766.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Coal Mining",
@@ -2382,11 +2382,11 @@
   {
     "symbol": "ARCO",
     "name": "Arcos Dorados Holdings Inc. Class A Shares",
-    "lastsale": "$7.75",
-    "netchange": "-0.34",
-    "pctchange": "-4.203%",
-    "volume": "1356260",
-    "marketCap": "1632576010.00",
+    "lastsale": "$7.90",
+    "netchange": "0.15",
+    "pctchange": "1.935%",
+    "volume": "2240715",
+    "marketCap": "1664174255.00",
     "country": "Argentina",
     "ipoyear": "2011",
     "industry": "Restaurants",
@@ -2396,11 +2396,11 @@
   {
     "symbol": "ARDC",
     "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares",
-    "lastsale": "$15.29",
-    "netchange": "-0.06",
-    "pctchange": "-0.391%",
-    "volume": "47265",
-    "marketCap": "350369417.00",
+    "lastsale": "$15.32",
+    "netchange": "0.03",
+    "pctchange": "0.196%",
+    "volume": "18527",
+    "marketCap": "351056865.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -2410,11 +2410,11 @@
   {
     "symbol": "ARDT",
     "name": "Ardent Health Partners Inc. Common Stock",
-    "lastsale": "$16.70",
-    "netchange": "-0.24",
-    "pctchange": "-1.417%",
-    "volume": "174304",
-    "marketCap": "2383638011.00",
+    "lastsale": "$16.69",
+    "netchange": "-0.01",
+    "pctchange": "-0.06%",
+    "volume": "147209",
+    "marketCap": "2382210682.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -2424,11 +2424,11 @@
   {
     "symbol": "ARE",
     "name": "Alexandria Real Estate Equities Inc. Common Stock",
-    "lastsale": "$102.67",
-    "netchange": "-0.72",
-    "pctchange": "-0.696%",
-    "volume": "932278",
-    "marketCap": "17942841132.00",
+    "lastsale": "$102.66",
+    "netchange": "-0.01",
+    "pctchange": "-0.01%",
+    "volume": "1235350",
+    "marketCap": "17941093509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2438,11 +2438,11 @@
   {
     "symbol": "ARES",
     "name": "Ares Management Corporation Class A Common Stock",
-    "lastsale": "$182.74",
-    "netchange": "0.29",
-    "pctchange": "0.159%",
-    "volume": "1271141",
-    "marketCap": "57207889074.00",
+    "lastsale": "$182.45",
+    "netchange": "-0.29",
+    "pctchange": "-0.159%",
+    "volume": "990676",
+    "marketCap": "57117102778.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -2452,10 +2452,10 @@
   {
     "symbol": "ARES^B",
     "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock",
-    "lastsale": "$57.48",
-    "netchange": "-0.29",
-    "pctchange": "-0.502%",
-    "volume": "1010203",
+    "lastsale": "$56.65",
+    "netchange": "-0.83",
+    "pctchange": "-1.444%",
+    "volume": "10366",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2466,11 +2466,11 @@
   {
     "symbol": "ARGD",
     "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042",
-    "lastsale": "$21.785",
-    "netchange": "-0.345",
-    "pctchange": "-1.559%",
-    "volume": "10161",
-    "marketCap": "283.00",
+    "lastsale": "$21.90",
+    "netchange": "0.115",
+    "pctchange": "0.528%",
+    "volume": "7574",
+    "marketCap": "285.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -2480,10 +2480,10 @@
   {
     "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": "$24.90",
-    "netchange": "0.04",
-    "pctchange": "0.161%",
-    "volume": "8765",
+    "lastsale": "$24.93",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "10200",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2494,11 +2494,11 @@
   {
     "symbol": "ARI",
     "name": "Apollo Commercial Real Estate Finance Inc",
-    "lastsale": "$9.25",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1254461",
-    "marketCap": "1278115383.00",
+    "lastsale": "$9.16",
+    "netchange": "-0.09",
+    "pctchange": "-0.973%",
+    "volume": "1196360",
+    "marketCap": "1265679666.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -2508,11 +2508,11 @@
   {
     "symbol": "ARIS",
     "name": "Aris Water Solutions Inc. Class A Common Stock",
-    "lastsale": "$25.80",
-    "netchange": "-0.57",
-    "pctchange": "-2.162%",
-    "volume": "255933",
-    "marketCap": "1502241094.00",
+    "lastsale": "$25.81",
+    "netchange": "0.01",
+    "pctchange": "0.039%",
+    "volume": "441695",
+    "marketCap": "1502823358.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oilfield Services/Equipment",
@@ -2522,11 +2522,11 @@
   {
     "symbol": "ARL",
     "name": "American Realty Investors Inc. Common Stock",
-    "lastsale": "$16.63",
-    "netchange": "0.28",
-    "pctchange": "1.713%",
-    "volume": "2174",
-    "marketCap": "268608475.00",
+    "lastsale": "$17.00",
+    "netchange": "0.37",
+    "pctchange": "2.225%",
+    "volume": "9959",
+    "marketCap": "274584731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2536,11 +2536,11 @@
   {
     "symbol": "ARLO",
     "name": "Arlo Technologies Inc. Common Stock",
-    "lastsale": "$13.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.456%",
-    "volume": "468305",
-    "marketCap": "1314472026.00",
+    "lastsale": "$12.39",
+    "netchange": "-0.71",
+    "pctchange": "-5.42%",
+    "volume": "517756",
+    "marketCap": "1243229649.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Consumer Electronics/Appliances",
@@ -2550,11 +2550,11 @@
   {
     "symbol": "ARMK",
     "name": "Aramark Common Stock",
-    "lastsale": "$40.40",
-    "netchange": "-0.36",
-    "pctchange": "-0.883%",
-    "volume": "1535886",
-    "marketCap": "10663486999.00",
+    "lastsale": "$40.17",
+    "netchange": "-0.23",
+    "pctchange": "-0.569%",
+    "volume": "1292578",
+    "marketCap": "10602779029.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Restaurants",
@@ -2564,11 +2564,11 @@
   {
     "symbol": "AROC",
     "name": "Archrock Inc. Common Stock",
-    "lastsale": "$25.85",
-    "netchange": "-0.81",
-    "pctchange": "-3.038%",
-    "volume": "1350327",
-    "marketCap": "4528199250.00",
+    "lastsale": "$25.99",
+    "netchange": "0.14",
+    "pctchange": "0.542%",
+    "volume": "678857",
+    "marketCap": "4552723347.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -2578,11 +2578,11 @@
   {
     "symbol": "ARR",
     "name": "ARMOUR Residential REIT Inc.",
-    "lastsale": "$19.45",
-    "netchange": "-0.01",
-    "pctchange": "-0.051%",
-    "volume": "1329667",
-    "marketCap": "1084537174.00",
+    "lastsale": "$19.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.36%",
+    "volume": "1676207",
+    "marketCap": "1080633955.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -2592,10 +2592,10 @@
   {
     "symbol": "ARR^C",
     "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)",
-    "lastsale": "$22.19",
+    "lastsale": "$22.12",
     "netchange": "-0.07",
-    "pctchange": "-0.314%",
-    "volume": "43706",
+    "pctchange": "-0.315%",
+    "volume": "12277",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2606,11 +2606,11 @@
   {
     "symbol": "ARW",
     "name": "Arrow Electronics Inc. Common Stock",
-    "lastsale": "$122.02",
-    "netchange": "-1.05",
-    "pctchange": "-0.853%",
-    "volume": "406781",
-    "marketCap": "6417076703.00",
+    "lastsale": "$120.30",
+    "netchange": "-1.72",
+    "pctchange": "-1.41%",
+    "volume": "414357",
+    "marketCap": "6326621270.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -2620,11 +2620,11 @@
   {
     "symbol": "AS",
     "name": "Amer Sports Inc. Ordinary Shares",
-    "lastsale": "$26.88",
-    "netchange": "1.12",
-    "pctchange": "4.348%",
-    "volume": "5052557",
-    "marketCap": "13581109436.00",
+    "lastsale": "$27.65",
+    "netchange": "0.77",
+    "pctchange": "2.865%",
+    "volume": "2827393",
+    "marketCap": "13970151634.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Apparel",
@@ -2634,11 +2634,11 @@
   {
     "symbol": "ASA",
     "name": "ASA  Gold and Precious Metals Limited",
-    "lastsale": "$20.82",
-    "netchange": "-0.79",
-    "pctchange": "-3.656%",
-    "volume": "20259",
-    "marketCap": "395364388.00",
+    "lastsale": "$20.71",
+    "netchange": "-0.11",
+    "pctchange": "-0.528%",
+    "volume": "49534",
+    "marketCap": "393275527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -2648,11 +2648,11 @@
   {
     "symbol": "ASAI",
     "name": "Sendas Distribuidora S A ADS",
-    "lastsale": "$5.08",
-    "netchange": "-0.33",
-    "pctchange": "-6.10%",
-    "volume": "1119157",
-    "marketCap": "1373462531.00",
+    "lastsale": "$4.81",
+    "netchange": "-0.27",
+    "pctchange": "-5.315%",
+    "volume": "781402",
+    "marketCap": "1300463538.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Food Chains",
@@ -2662,11 +2662,11 @@
   {
     "symbol": "ASAN",
     "name": "Asana Inc. Class A Common Stock",
-    "lastsale": "$23.83",
-    "netchange": "-0.49",
-    "pctchange": "-2.015%",
-    "volume": "4417093",
-    "marketCap": "5450473880.00",
+    "lastsale": "$24.15",
+    "netchange": "0.32",
+    "pctchange": "1.343%",
+    "volume": "3426029",
+    "marketCap": "5523665304.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -2676,11 +2676,11 @@
   {
     "symbol": "ASB",
     "name": "Associated Banc-Corp Common Stock",
-    "lastsale": "$25.86",
-    "netchange": "-0.41",
-    "pctchange": "-1.561%",
-    "volume": "956787",
-    "marketCap": "3911454636.00",
+    "lastsale": "$25.55",
+    "netchange": "-0.31",
+    "pctchange": "-1.199%",
+    "volume": "1012856",
+    "marketCap": "3864565582.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -2690,10 +2690,10 @@
   {
     "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": "$21.72",
-    "netchange": "-0.11",
-    "pctchange": "-0.504%",
-    "volume": "422",
+    "lastsale": "$21.71",
+    "netchange": "-0.01",
+    "pctchange": "-0.046%",
+    "volume": "3395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2704,10 +2704,10 @@
   {
     "symbol": "ASB^F",
     "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$21.06",
-    "netchange": "-0.02",
-    "pctchange": "-0.095%",
-    "volume": "5070",
+    "lastsale": "$21.22",
+    "netchange": "0.16",
+    "pctchange": "0.76%",
+    "volume": "866",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -2718,11 +2718,11 @@
   {
     "symbol": "ASBA",
     "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033",
-    "lastsale": "$25.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "40606",
-    "marketCap": "3774029383.00",
+    "lastsale": "$25.09",
+    "netchange": "0.08",
+    "pctchange": "0.32%",
+    "volume": "36732",
+    "marketCap": "3786101448.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -2732,11 +2732,11 @@
   {
     "symbol": "ASC",
     "name": "Ardmore Shipping Corporation Common Stock",
-    "lastsale": "$11.21",
-    "netchange": "-0.26",
-    "pctchange": "-2.267%",
-    "volume": "999337",
-    "marketCap": "463025115.00",
+    "lastsale": "$11.35",
+    "netchange": "0.14",
+    "pctchange": "1.249%",
+    "volume": "651407",
+    "marketCap": "468807766.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -2746,10 +2746,10 @@
   {
     "symbol": "ASG",
     "name": "Liberty All-Star Growth Fund Inc.",
-    "lastsale": "$5.85",
-    "netchange": "-0.06",
-    "pctchange": "-1.015%",
-    "volume": "385216",
+    "lastsale": "$5.83",
+    "netchange": "-0.02",
+    "pctchange": "-0.342%",
+    "volume": "254940",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -2760,10 +2760,10 @@
   {
     "symbol": "ASGI",
     "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$18.86",
-    "netchange": "-0.18",
-    "pctchange": "-0.945%",
-    "volume": "185156",
+    "lastsale": "$18.74",
+    "netchange": "-0.12",
+    "pctchange": "-0.636%",
+    "volume": "148819",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2020",
@@ -2774,11 +2774,11 @@
   {
     "symbol": "ASGN",
     "name": "ASGN Incorporated Common Stock",
-    "lastsale": "$88.37",
-    "netchange": "-1.21",
-    "pctchange": "-1.351%",
-    "volume": "248877",
-    "marketCap": "3905954000.00",
+    "lastsale": "$88.02",
+    "netchange": "-0.35",
+    "pctchange": "-0.396%",
+    "volume": "312569",
+    "marketCap": "3890484000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Professional Services",
@@ -2788,11 +2788,11 @@
   {
     "symbol": "ASH",
     "name": "Ashland Inc. Common Stock",
-    "lastsale": "$74.13",
-    "netchange": "-0.81",
-    "pctchange": "-1.081%",
-    "volume": "368785",
-    "marketCap": "3492214336.00",
+    "lastsale": "$74.78",
+    "netchange": "0.65",
+    "pctchange": "0.877%",
+    "volume": "587722",
+    "marketCap": "3522835398.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -2802,11 +2802,11 @@
   {
     "symbol": "ASIX",
     "name": "AdvanSix Inc. Common Stock ",
-    "lastsale": "$31.16",
-    "netchange": "-0.25",
-    "pctchange": "-0.796%",
-    "volume": "87215",
-    "marketCap": "832938240.00",
+    "lastsale": "$30.95",
+    "netchange": "-0.21",
+    "pctchange": "-0.674%",
+    "volume": "89080",
+    "marketCap": "827324729.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -2816,11 +2816,11 @@
   {
     "symbol": "ASPN",
     "name": "Aspen Aerogels Inc. Common Stock",
-    "lastsale": "$13.15",
-    "netchange": "-0.47",
-    "pctchange": "-3.451%",
-    "volume": "1050447",
-    "marketCap": "1078921837.00",
+    "lastsale": "$13.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.076%",
+    "volume": "1057645",
+    "marketCap": "1078101364.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "RETAIL: Building Materials",
@@ -2830,11 +2830,11 @@
   {
     "symbol": "ASR",
     "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock",
-    "lastsale": "$259.03",
-    "netchange": "-6.86",
-    "pctchange": "-2.58%",
-    "volume": "39967",
-    "marketCap": "7770900000.00",
+    "lastsale": "$272.59",
+    "netchange": "13.56",
+    "pctchange": "5.235%",
+    "volume": "71902",
+    "marketCap": "8177700000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -2844,11 +2844,11 @@
   {
     "symbol": "ASX",
     "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ",
-    "lastsale": "$9.87",
-    "netchange": "-0.14",
-    "pctchange": "-1.399%",
-    "volume": "5303929",
-    "marketCap": "21637145952.00",
+    "lastsale": "$10.16",
+    "netchange": "0.29",
+    "pctchange": "2.938%",
+    "volume": "10863666",
+    "marketCap": "22272887829.00",
     "country": "Taiwan",
     "ipoyear": "2018",
     "industry": "Semiconductors",
@@ -2858,10 +2858,10 @@
   {
     "symbol": "ATCO^D",
     "name": "Atlas Corp. 7.95% Series D",
-    "lastsale": "$25.17",
-    "netchange": "-0.10",
-    "pctchange": "-0.396%",
-    "volume": "1322",
+    "lastsale": "$25.15",
+    "netchange": "-0.02",
+    "pctchange": "-0.079%",
+    "volume": "3737",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2872,10 +2872,10 @@
   {
     "symbol": "ATCO^H",
     "name": "Atlas Corp. 7.875% Series H",
-    "lastsale": "$25.1837",
-    "netchange": "0.1837",
-    "pctchange": "0.735%",
-    "volume": "3967",
+    "lastsale": "$24.97",
+    "netchange": "-0.2137",
+    "pctchange": "-0.849%",
+    "volume": "3317",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -2886,11 +2886,11 @@
   {
     "symbol": "ATEN",
     "name": "A10 Networks Inc. Common Stock",
-    "lastsale": "$18.97",
-    "netchange": "0.35",
-    "pctchange": "1.88%",
-    "volume": "461588",
-    "marketCap": "1399965114.00",
+    "lastsale": "$18.67",
+    "netchange": "-0.30",
+    "pctchange": "-1.581%",
+    "volume": "457565",
+    "marketCap": "1377825444.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Communications Equipment",
@@ -2900,11 +2900,11 @@
   {
     "symbol": "ATGE",
     "name": "Adtalem Global Education Inc. Common Stock",
-    "lastsale": "$89.40",
-    "netchange": "0.60",
-    "pctchange": "0.676%",
-    "volume": "331698",
-    "marketCap": "3351678235.00",
+    "lastsale": "$88.75",
+    "netchange": "-0.65",
+    "pctchange": "-0.727%",
+    "volume": "228978",
+    "marketCap": "3327309210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -2914,10 +2914,10 @@
   {
     "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": "$24.69",
-    "netchange": "-0.31",
-    "pctchange": "-1.24%",
-    "volume": "103125",
+    "lastsale": "$24.07",
+    "netchange": "-0.62",
+    "pctchange": "-2.511%",
+    "volume": "76489",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2928,10 +2928,10 @@
   {
     "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": "$22.1199",
-    "netchange": "-0.1201",
-    "pctchange": "-0.54%",
-    "volume": "22555",
+    "lastsale": "$21.47",
+    "netchange": "-0.6499",
+    "pctchange": "-2.938%",
+    "volume": "18734",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2942,10 +2942,10 @@
   {
     "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": "$25.41",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "35764",
+    "lastsale": "$25.05",
+    "netchange": "-0.36",
+    "pctchange": "-1.417%",
+    "volume": "49447",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2956,10 +2956,10 @@
   {
     "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": "$18.87",
-    "netchange": "-0.33",
-    "pctchange": "-1.719%",
-    "volume": "33809",
+    "lastsale": "$18.29",
+    "netchange": "-0.58",
+    "pctchange": "-3.074%",
+    "volume": "40584",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2970,10 +2970,10 @@
   {
     "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": "$27.03",
-    "netchange": "-0.27",
-    "pctchange": "-0.989%",
-    "volume": "23037",
+    "lastsale": "$26.21",
+    "netchange": "-0.82",
+    "pctchange": "-3.034%",
+    "volume": "34383",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -2984,11 +2984,11 @@
   {
     "symbol": "ATHM",
     "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.",
-    "lastsale": "$28.00",
-    "netchange": "0.12",
-    "pctchange": "0.43%",
-    "volume": "387143",
-    "marketCap": "3383786700.00",
+    "lastsale": "$27.94",
+    "netchange": "-0.06",
+    "pctchange": "-0.214%",
+    "volume": "501875",
+    "marketCap": "3376535729.00",
     "country": "China",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -2998,11 +2998,11 @@
   {
     "symbol": "ATHS",
     "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064",
-    "lastsale": "$25.56",
-    "netchange": "-0.04",
-    "pctchange": "-0.156%",
-    "volume": "123408",
-    "marketCap": "5209266842.00",
+    "lastsale": "$25.17",
+    "netchange": "-0.39",
+    "pctchange": "-1.526%",
+    "volume": "88541",
+    "marketCap": "5129782723.00",
     "country": "Bermuda",
     "ipoyear": "2024",
     "industry": "",
@@ -3012,11 +3012,11 @@
   {
     "symbol": "ATI",
     "name": "ATI Inc. Common Stock",
-    "lastsale": "$56.01",
-    "netchange": "-1.27",
-    "pctchange": "-2.217%",
-    "volume": "850070",
-    "marketCap": "7989411410.00",
+    "lastsale": "$56.50",
+    "netchange": "0.49",
+    "pctchange": "0.875%",
+    "volume": "1214526",
+    "marketCap": "8059306279.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -3026,11 +3026,11 @@
   {
     "symbol": "ATKR",
     "name": "Atkore Inc. Common Stock",
-    "lastsale": "$86.78",
-    "netchange": "-1.91",
-    "pctchange": "-2.154%",
-    "volume": "470801",
-    "marketCap": "3028881646.00",
+    "lastsale": "$84.84",
+    "netchange": "-1.94",
+    "pctchange": "-2.236%",
+    "volume": "485073",
+    "marketCap": "2961169841.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -3040,11 +3040,11 @@
   {
     "symbol": "ATMU",
     "name": "Atmus Filtration Technologies Inc. Common Stock",
-    "lastsale": "$41.03",
-    "netchange": "0.39",
-    "pctchange": "0.96%",
-    "volume": "641720",
-    "marketCap": "3409431055.00",
+    "lastsale": "$40.72",
+    "netchange": "-0.31",
+    "pctchange": "-0.756%",
+    "volume": "449977",
+    "marketCap": "3383671278.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -3054,11 +3054,11 @@
   {
     "symbol": "ATO",
     "name": "Atmos Energy Corporation Common Stock",
-    "lastsale": "$140.22",
-    "netchange": "0.19",
-    "pctchange": "0.136%",
-    "volume": "647872",
-    "marketCap": "21790122517.00",
+    "lastsale": "$140.58",
+    "netchange": "0.36",
+    "pctchange": "0.257%",
+    "volume": "612098",
+    "marketCap": "21846066349.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -3068,11 +3068,11 @@
   {
     "symbol": "ATR",
     "name": "AptarGroup Inc. Common Stock",
-    "lastsale": "$171.64",
-    "netchange": "-0.67",
-    "pctchange": "-0.389%",
-    "volume": "178316",
-    "marketCap": "11421483773.00",
+    "lastsale": "$170.20",
+    "netchange": "-1.44",
+    "pctchange": "-0.839%",
+    "volume": "153215",
+    "marketCap": "11325661490.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3082,11 +3082,11 @@
   {
     "symbol": "ATS",
     "name": "ATS Corporation Common Shares",
-    "lastsale": "$31.00",
-    "netchange": "-0.34",
-    "pctchange": "-1.085%",
-    "volume": "62128",
-    "marketCap": "3035710991.00",
+    "lastsale": "$31.39",
+    "netchange": "0.39",
+    "pctchange": "1.258%",
+    "volume": "83370",
+    "marketCap": "3073902194.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Industrial Machinery/Components",
@@ -3096,11 +3096,11 @@
   {
     "symbol": "ATUS",
     "name": "Altice USA Inc. Class A Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "0.03",
-    "pctchange": "1.163%",
-    "volume": "2739382",
-    "marketCap": "1204842388.00",
+    "lastsale": "$2.68",
+    "netchange": "0.07",
+    "pctchange": "2.682%",
+    "volume": "2337013",
+    "marketCap": "1237156168.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -3110,11 +3110,11 @@
   {
     "symbol": "AU",
     "name": "AngloGold Ashanti PLC Ordinary Shares",
-    "lastsale": "$25.75",
-    "netchange": "-1.40",
-    "pctchange": "-5.157%",
-    "volume": "6016252",
-    "marketCap": "10808043792.00",
+    "lastsale": "$24.94",
+    "netchange": "-0.81",
+    "pctchange": "-3.146%",
+    "volume": "2962346",
+    "marketCap": "10468062609.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -3124,11 +3124,11 @@
   {
     "symbol": "AUB",
     "name": "Atlantic Union Bankshares Corporation Common Stock",
-    "lastsale": "$41.31",
-    "netchange": "-0.41",
-    "pctchange": "-0.983%",
-    "volume": "712732",
-    "marketCap": "3708672420.00",
+    "lastsale": "$40.95",
+    "netchange": "-0.36",
+    "pctchange": "-0.871%",
+    "volume": "633178",
+    "marketCap": "3676352835.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3138,10 +3138,10 @@
   {
     "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": "$24.85",
-    "netchange": "-0.1799",
-    "pctchange": "-0.719%",
-    "volume": "17292",
+    "lastsale": "$24.77",
+    "netchange": "-0.08",
+    "pctchange": "-0.322%",
+    "volume": "12248",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3152,11 +3152,11 @@
   {
     "symbol": "AUNA",
     "name": "Auna SA Class A Ordinary Shares",
-    "lastsale": "$6.95",
-    "netchange": "0.02",
-    "pctchange": "0.289%",
-    "volume": "24227",
-    "marketCap": "513727160.00",
+    "lastsale": "$6.51",
+    "netchange": "-0.44",
+    "pctchange": "-6.331%",
+    "volume": "49222",
+    "marketCap": "481203426.00",
     "country": "Peru",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -3166,11 +3166,11 @@
   {
     "symbol": "AVA",
     "name": "Avista Corporation Common Stock",
-    "lastsale": "$36.48",
-    "netchange": "-0.18",
-    "pctchange": "-0.491%",
-    "volume": "614743",
-    "marketCap": "2888589164.00",
+    "lastsale": "$36.71",
+    "netchange": "0.23",
+    "pctchange": "0.63%",
+    "volume": "616054",
+    "marketCap": "2906801212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -3181,9 +3181,9 @@
     "symbol": "AVAL",
     "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)",
     "lastsale": "$2.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.465%",
-    "volume": "47572",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "99730",
     "marketCap": "2540622922.00",
     "country": "",
     "ipoyear": "2014",
@@ -3194,11 +3194,11 @@
   {
     "symbol": "AVB",
     "name": "AvalonBay Communities Inc. Common Stock",
-    "lastsale": "$227.93",
-    "netchange": "1.77",
-    "pctchange": "0.783%",
-    "volume": "475525",
-    "marketCap": "32420132518.00",
+    "lastsale": "$226.42",
+    "netchange": "-1.51",
+    "pctchange": "-0.662%",
+    "volume": "331032",
+    "marketCap": "32205354296.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -3208,11 +3208,11 @@
   {
     "symbol": "AVD",
     "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)",
-    "lastsale": "$5.27",
-    "netchange": "-0.17",
-    "pctchange": "-3.125%",
-    "volume": "219487",
-    "marketCap": "151711859.00",
+    "lastsale": "$5.26",
+    "netchange": "-0.01",
+    "pctchange": "-0.19%",
+    "volume": "211107",
+    "marketCap": "151423981.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Agricultural Chemicals",
@@ -3222,10 +3222,10 @@
   {
     "symbol": "AVK",
     "name": "Advent Convertible and Income Fund",
-    "lastsale": "$12.48",
-    "netchange": "-0.02",
-    "pctchange": "-0.16%",
-    "volume": "157601",
+    "lastsale": "$12.23",
+    "netchange": "-0.25",
+    "pctchange": "-2.003%",
+    "volume": "209395",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -3236,11 +3236,11 @@
   {
     "symbol": "AVNS",
     "name": "Avanos Medical Inc. Common Stock",
-    "lastsale": "$18.44",
-    "netchange": "-0.25",
-    "pctchange": "-1.338%",
-    "volume": "208612",
-    "marketCap": "847447025.00",
+    "lastsale": "$17.97",
+    "netchange": "-0.47",
+    "pctchange": "-2.549%",
+    "volume": "421445",
+    "marketCap": "825847236.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Specialties",
@@ -3250,11 +3250,11 @@
   {
     "symbol": "AVNT",
     "name": "Avient Corporation Common Stock",
-    "lastsale": "$48.32",
-    "netchange": "-0.84",
-    "pctchange": "-1.709%",
-    "volume": "342254",
-    "marketCap": "4414729934.00",
+    "lastsale": "$47.52",
+    "netchange": "-0.80",
+    "pctchange": "-1.656%",
+    "volume": "449799",
+    "marketCap": "4341638379.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3264,11 +3264,11 @@
   {
     "symbol": "AVTR",
     "name": "Avantor Inc. Common Stock",
-    "lastsale": "$22.53",
-    "netchange": "-0.13",
-    "pctchange": "-0.574%",
-    "volume": "4309221",
-    "marketCap": "15334228914.00",
+    "lastsale": "$22.33",
+    "netchange": "-0.20",
+    "pctchange": "-0.888%",
+    "volume": "3578948",
+    "marketCap": "15198106154.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -3278,11 +3278,11 @@
   {
     "symbol": "AVY",
     "name": "Avery Dennison Corporation Common Stock",
-    "lastsale": "$197.67",
-    "netchange": "0.11",
-    "pctchange": "0.056%",
-    "volume": "463305",
-    "marketCap": "15882075458.00",
+    "lastsale": "$195.14",
+    "netchange": "-2.53",
+    "pctchange": "-1.28%",
+    "volume": "375403",
+    "marketCap": "15678799033.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3292,10 +3292,10 @@
   {
     "symbol": "AWF",
     "name": "Alliancebernstein Global High Income Fund",
-    "lastsale": "$10.83",
-    "netchange": "-0.06",
-    "pctchange": "-0.551%",
-    "volume": "215637",
+    "lastsale": "$10.86",
+    "netchange": "0.03",
+    "pctchange": "0.277%",
+    "volume": "201144",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -3306,11 +3306,11 @@
   {
     "symbol": "AWI",
     "name": "Armstrong World Industries Inc Common Stock",
-    "lastsale": "$155.31",
-    "netchange": "-1.77",
-    "pctchange": "-1.127%",
-    "volume": "117061",
-    "marketCap": "6769678993.00",
+    "lastsale": "$153.65",
+    "netchange": "-1.66",
+    "pctchange": "-1.069%",
+    "volume": "283386",
+    "marketCap": "6697322628.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Plastic Products",
@@ -3320,11 +3320,11 @@
   {
     "symbol": "AWK",
     "name": "American Water Works Company Inc. Common Stock",
-    "lastsale": "$130.55",
-    "netchange": "0.21",
-    "pctchange": "0.161%",
-    "volume": "739244",
-    "marketCap": "25443397209.00",
+    "lastsale": "$129.59",
+    "netchange": "-0.96",
+    "pctchange": "-0.735%",
+    "volume": "747802",
+    "marketCap": "25256299076.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Water Supply",
@@ -3334,10 +3334,10 @@
   {
     "symbol": "AWP",
     "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.24%",
-    "volume": "431006",
+    "lastsale": "$4.12",
+    "netchange": "-0.03",
+    "pctchange": "-0.723%",
+    "volume": "193639",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -3348,11 +3348,11 @@
   {
     "symbol": "AWR",
     "name": "American States Water Company Common Stock",
-    "lastsale": "$83.22",
-    "netchange": "0.47",
-    "pctchange": "0.568%",
-    "volume": "159116",
-    "marketCap": "3145455771.00",
+    "lastsale": "$83.18",
+    "netchange": "-0.04",
+    "pctchange": "-0.048%",
+    "volume": "119486",
+    "marketCap": "3143943896.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -3362,11 +3362,11 @@
   {
     "symbol": "AX",
     "name": "Axos Financial Inc. Common Stock",
-    "lastsale": "$79.42",
-    "netchange": "-0.59",
-    "pctchange": "-0.737%",
-    "volume": "314578",
-    "marketCap": "4534281108.00",
+    "lastsale": "$79.62",
+    "netchange": "0.20",
+    "pctchange": "0.252%",
+    "volume": "264882",
+    "marketCap": "4545699595.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Savings Institutions",
@@ -3376,11 +3376,11 @@
   {
     "symbol": "AXL",
     "name": "American Axle & Manufacturing Holdings Inc. Common Stock",
-    "lastsale": "$6.76",
-    "netchange": "-0.12",
-    "pctchange": "-1.744%",
-    "volume": "1152882",
-    "marketCap": "794847749.00",
+    "lastsale": "$6.61",
+    "netchange": "-0.15",
+    "pctchange": "-2.219%",
+    "volume": "1560256",
+    "marketCap": "777210595.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -3390,11 +3390,11 @@
   {
     "symbol": "AXP",
     "name": "American Express Company Common Stock",
-    "lastsale": "$300.30",
-    "netchange": "-2.04",
-    "pctchange": "-0.675%",
-    "volume": "1668085",
-    "marketCap": "211544800467.00",
+    "lastsale": "$302.14",
+    "netchange": "1.84",
+    "pctchange": "0.613%",
+    "volume": "1661112",
+    "marketCap": "212840979065.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -3404,11 +3404,11 @@
   {
     "symbol": "AXR",
     "name": "AMREP Corporation Common Stock",
-    "lastsale": "$35.70",
-    "netchange": "-0.19",
-    "pctchange": "-0.529%",
-    "volume": "43580",
-    "marketCap": "188761929.00",
+    "lastsale": "$36.42",
+    "netchange": "0.72",
+    "pctchange": "2.017%",
+    "volume": "42588",
+    "marketCap": "192568893.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -3418,11 +3418,11 @@
   {
     "symbol": "AXS",
     "name": "Axis Capital Holdings Limited Common Stock",
-    "lastsale": "$90.78",
-    "netchange": "-0.19",
-    "pctchange": "-0.209%",
-    "volume": "460443",
-    "marketCap": "7594237575.00",
+    "lastsale": "$91.77",
+    "netchange": "0.99",
+    "pctchange": "1.091%",
+    "volume": "555478",
+    "marketCap": "7677056425.00",
     "country": "Bermuda",
     "ipoyear": "2003",
     "industry": "Property-Casualty Insurers",
@@ -3432,10 +3432,10 @@
   {
     "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": "$22.27",
-    "netchange": "-0.23",
-    "pctchange": "-1.022%",
-    "volume": "19754",
+    "lastsale": "$21.83",
+    "netchange": "-0.44",
+    "pctchange": "-1.976%",
+    "volume": "28934",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -3446,11 +3446,11 @@
   {
     "symbol": "AXTA",
     "name": "Axalta Coating Systems Ltd. Common Shares",
-    "lastsale": "$39.07",
-    "netchange": "0.20",
-    "pctchange": "0.515%",
-    "volume": "1079817",
-    "marketCap": "8519730943.00",
+    "lastsale": "$38.23",
+    "netchange": "-0.84",
+    "pctchange": "-2.15%",
+    "volume": "1706150",
+    "marketCap": "8336557818.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paints/Coatings",
@@ -3460,11 +3460,11 @@
   {
     "symbol": "AYI",
     "name": "Acuity Brands Inc. ",
-    "lastsale": "$322.78",
-    "netchange": "-0.72",
-    "pctchange": "-0.223%",
-    "volume": "194976",
-    "marketCap": "9962070176.00",
+    "lastsale": "$317.74",
+    "netchange": "-5.04",
+    "pctchange": "-1.561%",
+    "volume": "227413",
+    "marketCap": "9806518923.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -3474,11 +3474,11 @@
   {
     "symbol": "AZEK",
     "name": "The AZEK Company Inc. Class A Common Stock",
-    "lastsale": "$53.96",
-    "netchange": "-0.80",
-    "pctchange": "-1.461%",
-    "volume": "1146969",
-    "marketCap": "7717122531.00",
+    "lastsale": "$53.51",
+    "netchange": "-0.45",
+    "pctchange": "-0.834%",
+    "volume": "1298575",
+    "marketCap": "7652765505.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Plastic Products",
@@ -3488,11 +3488,11 @@
   {
     "symbol": "AZO",
     "name": "AutoZone Inc. Common Stock",
-    "lastsale": "$3340.48",
-    "netchange": "-2.24",
-    "pctchange": "-0.067%",
-    "volume": "125468",
-    "marketCap": "56468439319.00",
+    "lastsale": "$3370.27",
+    "netchange": "29.79",
+    "pctchange": "0.892%",
+    "volume": "111295",
+    "marketCap": "56972018088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto & Home Supply Stores",
@@ -3502,11 +3502,11 @@
   {
     "symbol": "AZUL",
     "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)",
-    "lastsale": "$2.09",
-    "netchange": "-0.18",
-    "pctchange": "-7.93%",
-    "volume": "1915148",
-    "marketCap": "233906388.00",
+    "lastsale": "$2.04",
+    "netchange": "-0.05",
+    "pctchange": "-2.392%",
+    "volume": "1085926",
+    "marketCap": "228310541.00",
     "country": "Brazil",
     "ipoyear": "2017",
     "industry": "Air Freight/Delivery Services",
@@ -3516,11 +3516,11 @@
   {
     "symbol": "AZZ",
     "name": "AZZ Inc.",
-    "lastsale": "$94.53",
-    "netchange": "-0.38",
-    "pctchange": "-0.40%",
-    "volume": "195834",
-    "marketCap": "2824268273.00",
+    "lastsale": "$93.75",
+    "netchange": "-0.78",
+    "pctchange": "-0.825%",
+    "volume": "196489",
+    "marketCap": "2800964250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -3530,11 +3530,11 @@
   {
     "symbol": "B",
     "name": "Barnes Group Inc. Common Stock",
-    "lastsale": "$47.05",
-    "netchange": "0.01",
-    "pctchange": "0.021%",
-    "volume": "402738",
-    "marketCap": "2396727894.00",
+    "lastsale": "$47.07",
+    "netchange": "0.02",
+    "pctchange": "0.043%",
+    "volume": "347563",
+    "marketCap": "2397746694.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -3544,11 +3544,11 @@
   {
     "symbol": "BA",
     "name": "Boeing Company (The) Common Stock",
-    "lastsale": "$167.75",
-    "netchange": "1.79",
-    "pctchange": "1.079%",
-    "volume": "10564318",
-    "marketCap": "122507112901.00",
+    "lastsale": "$169.65",
+    "netchange": "1.90",
+    "pctchange": "1.133%",
+    "volume": "9745164",
+    "marketCap": "123894674836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -3558,10 +3558,10 @@
   {
     "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": "$59.10",
-    "netchange": "0.51",
-    "pctchange": "0.87%",
-    "volume": "2423836",
+    "lastsale": "$59.57",
+    "netchange": "0.47",
+    "pctchange": "0.795%",
+    "volume": "296697",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3572,11 +3572,11 @@
   {
     "symbol": "BABA",
     "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share",
-    "lastsale": "$89.23",
-    "netchange": "0.25",
-    "pctchange": "0.281%",
-    "volume": "9934550",
-    "marketCap": "217153774830.00",
+    "lastsale": "$87.82",
+    "netchange": "-1.41",
+    "pctchange": "-1.58%",
+    "volume": "11591774",
+    "marketCap": "213722341203.00",
     "country": "China",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -3586,11 +3586,11 @@
   {
     "symbol": "BAC",
     "name": "Bank of America Corporation Common Stock",
-    "lastsale": "$46.08",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "23966926",
-    "marketCap": "353566291922.00",
+    "lastsale": "$45.67",
+    "netchange": "-0.41",
+    "pctchange": "-0.89%",
+    "volume": "32899215",
+    "marketCap": "350420411286.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3600,10 +3600,10 @@
   {
     "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": "$25.06",
+    "lastsale": "$25.05",
     "netchange": "-0.01",
     "pctchange": "-0.04%",
-    "volume": "47474",
+    "volume": "103208",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3614,10 +3614,10 @@
   {
     "symbol": "BAC^E",
     "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E",
-    "lastsale": "$24.3256",
-    "netchange": "-0.0373",
-    "pctchange": "-0.153%",
-    "volume": "6829",
+    "lastsale": "$23.9785",
+    "netchange": "-0.3471",
+    "pctchange": "-1.427%",
+    "volume": "16554",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3628,10 +3628,10 @@
   {
     "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": "$24.955",
-    "netchange": "-0.055",
-    "pctchange": "-0.22%",
-    "volume": "68622",
+    "lastsale": "$24.91",
+    "netchange": "-0.045",
+    "pctchange": "-0.18%",
+    "volume": "94182",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3642,10 +3642,10 @@
   {
     "symbol": "BAC^L",
     "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L",
-    "lastsale": "$1250.21",
-    "netchange": "-1.82",
-    "pctchange": "-0.145%",
-    "volume": "3060",
+    "lastsale": "$1249.87",
+    "netchange": "-0.34",
+    "pctchange": "-0.027%",
+    "volume": "6492",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3656,10 +3656,10 @@
   {
     "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": "$22.95",
-    "netchange": "-0.17",
-    "pctchange": "-0.735%",
-    "volume": "109080",
+    "lastsale": "$22.90",
+    "netchange": "-0.05",
+    "pctchange": "-0.218%",
+    "volume": "110202",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3670,10 +3670,10 @@
   {
     "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": "$21.74",
-    "netchange": "-0.13",
-    "pctchange": "-0.594%",
-    "volume": "163991",
+    "lastsale": "$21.69",
+    "netchange": "-0.05",
+    "pctchange": "-0.23%",
+    "volume": "241359",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3684,10 +3684,10 @@
   {
     "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": "$19.5201",
-    "netchange": "-0.1299",
-    "pctchange": "-0.661%",
-    "volume": "51039",
+    "lastsale": "$19.43",
+    "netchange": "-0.0901",
+    "pctchange": "-0.462%",
+    "volume": "64934",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3698,10 +3698,10 @@
   {
     "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": "$18.4499",
-    "netchange": "-0.0101",
-    "pctchange": "-0.055%",
-    "volume": "52393",
+    "lastsale": "$18.3101",
+    "netchange": "-0.1398",
+    "pctchange": "-0.758%",
+    "volume": "66358",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3712,10 +3712,10 @@
   {
     "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": "$18.88",
-    "netchange": "-0.01",
-    "pctchange": "-0.053%",
-    "volume": "186168",
+    "lastsale": "$18.7865",
+    "netchange": "-0.0935",
+    "pctchange": "-0.495%",
+    "volume": "96279",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3726,10 +3726,10 @@
   {
     "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": "$21.19",
-    "netchange": "-0.16",
-    "pctchange": "-0.749%",
-    "volume": "71079",
+    "lastsale": "$21.04",
+    "netchange": "-0.15",
+    "pctchange": "-0.708%",
+    "volume": "43860",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3740,11 +3740,11 @@
   {
     "symbol": "BAH",
     "name": "Booz Allen Hamilton Holding Corporation Common Stock",
-    "lastsale": "$135.60",
-    "netchange": "0.61",
-    "pctchange": "0.452%",
-    "volume": "1666194",
-    "marketCap": "17325984086.00",
+    "lastsale": "$134.46",
+    "netchange": "-1.14",
+    "pctchange": "-0.841%",
+    "volume": "1177216",
+    "marketCap": "17180323158.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Professional Services",
@@ -3754,11 +3754,11 @@
   {
     "symbol": "BAK",
     "name": "Braskem SA ADR",
-    "lastsale": "$4.78",
-    "netchange": "-0.30",
-    "pctchange": "-5.906%",
-    "volume": "1078512",
-    "marketCap": "2158976157.00",
+    "lastsale": "$4.27",
+    "netchange": "-0.51",
+    "pctchange": "-10.669%",
+    "volume": "3704890",
+    "marketCap": "1928625144.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -3768,11 +3768,11 @@
   {
     "symbol": "BALL",
     "name": "Ball Corporation Common Stock",
-    "lastsale": "$57.99",
-    "netchange": "0.58",
-    "pctchange": "1.01%",
-    "volume": "2363788",
-    "marketCap": "17305721536.00",
+    "lastsale": "$58.24",
+    "netchange": "0.25",
+    "pctchange": "0.431%",
+    "volume": "1737157",
+    "marketCap": "17380328027.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -3782,11 +3782,11 @@
   {
     "symbol": "BALY",
     "name": "Bally's Corporation Common Stock",
-    "lastsale": "$17.77",
-    "netchange": "-0.04",
-    "pctchange": "-0.225%",
-    "volume": "235034",
-    "marketCap": "722649818.00",
+    "lastsale": "$17.79",
+    "netchange": "0.02",
+    "pctchange": "0.113%",
+    "volume": "87383",
+    "marketCap": "723463155.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Hotels/Resorts",
@@ -3796,11 +3796,11 @@
   {
     "symbol": "BAM",
     "name": "Brookfield Asset Management Inc Class A Limited Voting Shares",
-    "lastsale": "$57.78",
-    "netchange": "-1.29",
-    "pctchange": "-2.184%",
-    "volume": "565856",
-    "marketCap": "22574413089.00",
+    "lastsale": "$57.43",
+    "netchange": "-0.35",
+    "pctchange": "-0.606%",
+    "volume": "392472",
+    "marketCap": "22437669500.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -3810,11 +3810,11 @@
   {
     "symbol": "BANC",
     "name": "Banc of California Inc. Common Stock",
-    "lastsale": "$16.74",
-    "netchange": "-0.25",
-    "pctchange": "-1.471%",
-    "volume": "1246790",
-    "marketCap": "2658427991.00",
+    "lastsale": "$16.72",
+    "netchange": "-0.02",
+    "pctchange": "-0.119%",
+    "volume": "1113122",
+    "marketCap": "2655251853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3824,10 +3824,10 @@
   {
     "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": "$24.73",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "37436",
+    "lastsale": "$24.625",
+    "netchange": "-0.105",
+    "pctchange": "-0.425%",
+    "volume": "25213",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -3838,11 +3838,11 @@
   {
     "symbol": "BAP",
     "name": "Credicorp Ltd. Common Stock",
-    "lastsale": "$192.78",
-    "netchange": "-2.39",
-    "pctchange": "-1.225%",
-    "volume": "329226",
-    "marketCap": "18195023071.00",
+    "lastsale": "$189.64",
+    "netchange": "-3.14",
+    "pctchange": "-1.629%",
+    "volume": "211941",
+    "marketCap": "17898662596.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3852,11 +3852,11 @@
   {
     "symbol": "BARK",
     "name": "BARK Inc. Class A Common Stock",
-    "lastsale": "$2.21",
-    "netchange": "-0.09",
-    "pctchange": "-3.913%",
-    "volume": "1117074",
-    "marketCap": "384438711.00",
+    "lastsale": "$2.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.452%",
+    "volume": "1071865",
+    "marketCap": "382699170.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Specialty Stores",
@@ -3866,11 +3866,11 @@
   {
     "symbol": "BAX",
     "name": "Baxter International Inc. Common Stock",
-    "lastsale": "$30.84",
-    "netchange": "-0.16",
-    "pctchange": "-0.516%",
-    "volume": "3785897",
-    "marketCap": "15746520998.00",
+    "lastsale": "$30.32",
+    "netchange": "-0.52",
+    "pctchange": "-1.686%",
+    "volume": "4259318",
+    "marketCap": "15481015456.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -3880,11 +3880,11 @@
   {
     "symbol": "BB",
     "name": "BlackBerry Limited Common Stock",
-    "lastsale": "$2.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.719%",
-    "volume": "12085182",
-    "marketCap": "1628877933.00",
+    "lastsale": "$2.69",
+    "netchange": "-0.07",
+    "pctchange": "-2.536%",
+    "volume": "10342077",
+    "marketCap": "1587565811.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -3894,11 +3894,11 @@
   {
     "symbol": "BBAI",
     "name": "BigBear.ai Inc. Common Stock",
-    "lastsale": "$2.66",
-    "netchange": "-0.32",
-    "pctchange": "-10.738%",
-    "volume": "41051694",
-    "marketCap": "666558486.00",
+    "lastsale": "$2.52",
+    "netchange": "-0.14",
+    "pctchange": "-5.263%",
+    "volume": "31232321",
+    "marketCap": "631476460.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -3908,11 +3908,11 @@
   {
     "symbol": "BBAR",
     "name": "Banco BBVA Argentina S.A. ADS",
-    "lastsale": "$17.35",
-    "netchange": "-0.04",
-    "pctchange": "-0.23%",
-    "volume": "807692",
-    "marketCap": "3543506624.00",
+    "lastsale": "$17.22",
+    "netchange": "-0.13",
+    "pctchange": "-0.749%",
+    "volume": "630102",
+    "marketCap": "3516955853.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -3922,11 +3922,11 @@
   {
     "symbol": "BBD",
     "name": "Banco Bradesco Sa American Depositary Shares",
-    "lastsale": "$2.06",
-    "netchange": "-0.10",
-    "pctchange": "-4.63%",
-    "volume": "50655032",
-    "marketCap": "21922870670.00",
+    "lastsale": "$2.02",
+    "netchange": "-0.04",
+    "pctchange": "-1.942%",
+    "volume": "24420221",
+    "marketCap": "21497183861.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3936,11 +3936,11 @@
   {
     "symbol": "BBDC",
     "name": "Barings BDC Inc. Common Stock",
-    "lastsale": "$9.79",
-    "netchange": "0.05",
-    "pctchange": "0.513%",
-    "volume": "959028",
-    "marketCap": "1033422003.00",
+    "lastsale": "$9.71",
+    "netchange": "-0.08",
+    "pctchange": "-0.817%",
+    "volume": "620648",
+    "marketCap": "1024977288.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -3950,11 +3950,11 @@
   {
     "symbol": "BBDO",
     "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)",
-    "lastsale": "$1.94",
-    "netchange": "-0.02",
-    "pctchange": "-1.02%",
-    "volume": "17246",
-    "marketCap": "20645810242.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.06",
+    "pctchange": "-3.093%",
+    "volume": "89579",
+    "marketCap": "20007280029.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -3964,10 +3964,10 @@
   {
     "symbol": "BBN",
     "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.98",
-    "netchange": "-0.17",
-    "pctchange": "-0.991%",
-    "volume": "226279",
+    "lastsale": "$16.87",
+    "netchange": "-0.11",
+    "pctchange": "-0.648%",
+    "volume": "203425",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -3978,11 +3978,11 @@
   {
     "symbol": "BBU",
     "name": "Brookfield Business Partners L.P. Limited Partnership Units ",
-    "lastsale": "$24.29",
-    "netchange": "-0.55",
-    "pctchange": "-2.214%",
-    "volume": "23607",
-    "marketCap": "5269514330.00",
+    "lastsale": "$23.68",
+    "netchange": "-0.61",
+    "pctchange": "-2.511%",
+    "volume": "30585",
+    "marketCap": "5137179882.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Engineering & Construction",
@@ -3992,11 +3992,11 @@
   {
     "symbol": "BBUC",
     "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares",
-    "lastsale": "$26.07",
-    "netchange": "-0.93",
-    "pctchange": "-3.444%",
-    "volume": "47981",
-    "marketCap": "2578025072.00",
+    "lastsale": "$25.70",
+    "netchange": "-0.37",
+    "pctchange": "-1.419%",
+    "volume": "33833",
+    "marketCap": "2541436300.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Engineering & Construction",
@@ -4006,11 +4006,11 @@
   {
     "symbol": "BBVA",
     "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "0.11",
-    "pctchange": "1.104%",
-    "volume": "1584223",
-    "marketCap": "58788059627.00",
+    "lastsale": "$10.19",
+    "netchange": "0.12",
+    "pctchange": "1.192%",
+    "volume": "2714796",
+    "marketCap": "59488612472.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4020,11 +4020,11 @@
   {
     "symbol": "BBW",
     "name": "Build-A-Bear Workshop Inc. Common Stock",
-    "lastsale": "$41.51",
-    "netchange": "-0.99",
-    "pctchange": "-2.329%",
-    "volume": "312446",
-    "marketCap": "561118523.00",
+    "lastsale": "$41.02",
+    "netchange": "-0.49",
+    "pctchange": "-1.18%",
+    "volume": "202767",
+    "marketCap": "554494864.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Recreational Games/Products/Toys",
@@ -4034,11 +4034,11 @@
   {
     "symbol": "BBWI",
     "name": "Bath & Body Works Inc.",
-    "lastsale": "$37.40",
-    "netchange": "-0.94",
-    "pctchange": "-2.452%",
-    "volume": "2815725",
-    "marketCap": "8100170503.00",
+    "lastsale": "$38.22",
+    "netchange": "0.82",
+    "pctchange": "2.193%",
+    "volume": "3181962",
+    "marketCap": "8277767824.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -4048,11 +4048,11 @@
   {
     "symbol": "BBY",
     "name": "Best Buy Co. Inc. Common Stock",
-    "lastsale": "$88.40",
-    "netchange": "1.33",
-    "pctchange": "1.528%",
-    "volume": "2829133",
-    "marketCap": "18899531305.00",
+    "lastsale": "$87.60",
+    "netchange": "-0.80",
+    "pctchange": "-0.905%",
+    "volume": "2238081",
+    "marketCap": "18728494823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Video Chains",
@@ -4062,11 +4062,11 @@
   {
     "symbol": "BC",
     "name": "Brunswick Corporation Common Stock",
-    "lastsale": "$74.97",
-    "netchange": "-0.84",
-    "pctchange": "-1.108%",
-    "volume": "506501",
-    "marketCap": "4946762153.00",
+    "lastsale": "$73.59",
+    "netchange": "-1.38",
+    "pctchange": "-1.841%",
+    "volume": "598402",
+    "marketCap": "4855705307.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -4076,10 +4076,10 @@
   {
     "symbol": "BC^A",
     "name": "Brunswick Corporation 6.500% Senior Notes due 2048",
-    "lastsale": "$24.50",
-    "netchange": "-0.08",
-    "pctchange": "-0.325%",
-    "volume": "8547",
+    "lastsale": "$24.52",
+    "netchange": "0.02",
+    "pctchange": "0.082%",
+    "volume": "10022",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4090,10 +4090,10 @@
   {
     "symbol": "BC^B",
     "name": "Brunswick Corporation 6.625% Senior Notes due 2049",
-    "lastsale": "$24.8273",
-    "netchange": "-0.0927",
-    "pctchange": "-0.372%",
-    "volume": "12711",
+    "lastsale": "$24.77",
+    "netchange": "-0.0573",
+    "pctchange": "-0.231%",
+    "volume": "11740",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4104,10 +4104,10 @@
   {
     "symbol": "BC^C",
     "name": "Brunswick Corporation 6.375% Notes due 2049",
-    "lastsale": "$24.34",
-    "netchange": "-0.20",
-    "pctchange": "-0.815%",
-    "volume": "11998",
+    "lastsale": "$24.19",
+    "netchange": "-0.15",
+    "pctchange": "-0.616%",
+    "volume": "13499",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4118,11 +4118,11 @@
   {
     "symbol": "BCAT",
     "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$16.31",
-    "netchange": "-0.06",
-    "pctchange": "-0.367%",
-    "volume": "434797",
-    "marketCap": "1763681850.00",
+    "lastsale": "$16.32",
+    "netchange": "0.01",
+    "pctchange": "0.061%",
+    "volume": "528796",
+    "marketCap": "1764763200.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -4132,11 +4132,11 @@
   {
     "symbol": "BCC",
     "name": "Boise Cascade L.L.C. Common Stock",
-    "lastsale": "$139.84",
-    "netchange": "-2.64",
-    "pctchange": "-1.853%",
-    "volume": "206034",
-    "marketCap": "5370492552.00",
+    "lastsale": "$136.26",
+    "netchange": "-3.58",
+    "pctchange": "-2.56%",
+    "volume": "175836",
+    "marketCap": "5233004256.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "RETAIL: Building Materials",
@@ -4146,11 +4146,11 @@
   {
     "symbol": "BCE",
     "name": "BCE Inc. Common Stock",
-    "lastsale": "$25.81",
-    "netchange": "-0.16",
-    "pctchange": "-0.616%",
-    "volume": "5024321",
-    "marketCap": "23546026888.00",
+    "lastsale": "$25.52",
+    "netchange": "-0.29",
+    "pctchange": "-1.124%",
+    "volume": "5664085",
+    "marketCap": "23281464789.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4160,11 +4160,11 @@
   {
     "symbol": "BCH",
     "name": "Banco De Chile ADS",
-    "lastsale": "$23.51",
-    "netchange": "0.08",
-    "pctchange": "0.341%",
-    "volume": "401731",
-    "marketCap": "11874557895.00",
+    "lastsale": "$23.53",
+    "netchange": "0.02",
+    "pctchange": "0.085%",
+    "volume": "545215",
+    "marketCap": "11884659603.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4174,11 +4174,11 @@
   {
     "symbol": "BCO",
     "name": "Brinks Company (The) Common Stock",
-    "lastsale": "$94.89",
-    "netchange": "0.16",
-    "pctchange": "0.169%",
-    "volume": "243562",
-    "marketCap": "4141252387.00",
+    "lastsale": "$94.62",
+    "netchange": "-0.27",
+    "pctchange": "-0.285%",
+    "volume": "162125",
+    "marketCap": "4129468868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -4188,11 +4188,11 @@
   {
     "symbol": "BCS",
     "name": "Barclays PLC Common Stock",
-    "lastsale": "$13.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.659%",
-    "volume": "12547883",
-    "marketCap": "49362019178.00",
+    "lastsale": "$13.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.074%",
+    "volume": "12472530",
+    "marketCap": "49325616509.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -4202,11 +4202,11 @@
   {
     "symbol": "BCSF",
     "name": "Bain Capital Specialty Finance Inc. Common Stock",
-    "lastsale": "$17.29",
-    "netchange": "0.14",
-    "pctchange": "0.816%",
-    "volume": "368856",
-    "marketCap": "1116281562.00",
+    "lastsale": "$17.24",
+    "netchange": "-0.05",
+    "pctchange": "-0.289%",
+    "volume": "161166",
+    "marketCap": "1113053449.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -4217,9 +4217,9 @@
     "symbol": "BCX",
     "name": "BlackRock Resources Common Shares of Beneficial Interest",
     "lastsale": "$9.19",
-    "netchange": "-0.08",
-    "pctchange": "-0.863%",
-    "volume": "135865",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "118419",
     "marketCap": "779845112.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -4230,11 +4230,11 @@
   {
     "symbol": "BDC",
     "name": "Belden Inc Common Stock",
-    "lastsale": "$122.84",
-    "netchange": "-0.28",
-    "pctchange": "-0.227%",
-    "volume": "233247",
-    "marketCap": "4954953226.00",
+    "lastsale": "$121.00",
+    "netchange": "-1.84",
+    "pctchange": "-1.498%",
+    "volume": "246691",
+    "marketCap": "4880733803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -4244,11 +4244,11 @@
   {
     "symbol": "BDJ",
     "name": "Blackrock Enhanced Equity Dividend Trust",
-    "lastsale": "$8.63",
-    "netchange": "-0.09",
-    "pctchange": "-1.032%",
-    "volume": "350782",
-    "marketCap": "1527601823.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.348%",
+    "volume": "359519",
+    "marketCap": "1522291504.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Finance Companies",
@@ -4258,11 +4258,11 @@
   {
     "symbol": "BDN",
     "name": "Brandywine Realty Trust Common Stock",
-    "lastsale": "$5.62",
-    "netchange": "-0.07",
-    "pctchange": "-1.23%",
-    "volume": "1574130",
-    "marketCap": "970383134.00",
+    "lastsale": "$5.72",
+    "netchange": "0.10",
+    "pctchange": "1.779%",
+    "volume": "1631455",
+    "marketCap": "987649737.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -4272,11 +4272,11 @@
   {
     "symbol": "BDX",
     "name": "Becton Dickinson and Company Common Stock",
-    "lastsale": "$227.17",
-    "netchange": "6.13",
-    "pctchange": "2.773%",
-    "volume": "3489562",
-    "marketCap": "65679872000.00",
+    "lastsale": "$225.56",
+    "netchange": "-1.61",
+    "pctchange": "-0.709%",
+    "volume": "2747924",
+    "marketCap": "65214385387.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -4286,11 +4286,11 @@
   {
     "symbol": "BE",
     "name": "Bloom Energy Corporation Class A Common Stock",
-    "lastsale": "$24.81",
-    "netchange": "1.21",
-    "pctchange": "5.127%",
-    "volume": "6299860",
-    "marketCap": "5670970014.00",
+    "lastsale": "$25.59",
+    "netchange": "0.78",
+    "pctchange": "3.144%",
+    "volume": "4807412",
+    "marketCap": "5849259277.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -4300,11 +4300,11 @@
   {
     "symbol": "BEDU",
     "name": "Bright Scholar Education Holdings Limited American Depositary Shares each  representing four Class A Ordinary Share",
-    "lastsale": "$1.91",
-    "netchange": "0.01",
-    "pctchange": "0.526%",
-    "volume": "43382",
-    "marketCap": "56777050.00",
+    "lastsale": "$1.97",
+    "netchange": "0.06",
+    "pctchange": "3.141%",
+    "volume": "2474",
+    "marketCap": "58560622.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -4314,11 +4314,11 @@
   {
     "symbol": "BEKE",
     "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)",
-    "lastsale": "$20.09",
-    "netchange": "-0.42",
-    "pctchange": "-2.048%",
-    "volume": "6621399",
-    "marketCap": "24048539486.00",
+    "lastsale": "$19.42",
+    "netchange": "-0.67",
+    "pctchange": "-3.335%",
+    "volume": "10993719",
+    "marketCap": "23246522490.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -4328,11 +4328,11 @@
   {
     "symbol": "BEN",
     "name": "Franklin Resources Inc. Common Stock",
-    "lastsale": "$22.10",
-    "netchange": "-0.29",
-    "pctchange": "-1.295%",
-    "volume": "3403092",
-    "marketCap": "11573055662.00",
+    "lastsale": "$21.97",
+    "netchange": "-0.13",
+    "pctchange": "-0.588%",
+    "volume": "2496999",
+    "marketCap": "11504978864.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -4342,11 +4342,11 @@
   {
     "symbol": "BEP",
     "name": "Brookfield Renewable Partners L.P. Limited Partnership Units",
-    "lastsale": "$23.83",
-    "netchange": "-0.25",
-    "pctchange": "-1.038%",
-    "volume": "764383",
-    "marketCap": "11471712148.00",
+    "lastsale": "$23.79",
+    "netchange": "-0.04",
+    "pctchange": "-0.168%",
+    "volume": "380994",
+    "marketCap": "11452456231.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4356,10 +4356,10 @@
   {
     "symbol": "BEP^A",
     "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17",
-    "lastsale": "$19.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12764",
+    "lastsale": "$19.06",
+    "netchange": "-0.39",
+    "pctchange": "-2.005%",
+    "volume": "9751",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -4370,11 +4370,11 @@
   {
     "symbol": "BEPC",
     "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ",
-    "lastsale": "$29.56",
-    "netchange": "-0.33",
-    "pctchange": "-1.104%",
-    "volume": "967992",
-    "marketCap": "11058767421.00",
+    "lastsale": "$29.75",
+    "netchange": "0.19",
+    "pctchange": "0.643%",
+    "volume": "669186",
+    "marketCap": "11129848809.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -4384,11 +4384,11 @@
   {
     "symbol": "BEPH",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes",
-    "lastsale": "$15.89",
-    "netchange": "-0.18",
-    "pctchange": "-1.12%",
-    "volume": "32440",
-    "marketCap": "4563041363.00",
+    "lastsale": "$15.82",
+    "netchange": "-0.07",
+    "pctchange": "-0.441%",
+    "volume": "36106",
+    "marketCap": "4542939859.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -4398,11 +4398,11 @@
   {
     "symbol": "BEPI",
     "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes",
-    "lastsale": "$16.75",
-    "netchange": "-0.25",
-    "pctchange": "-1.471%",
-    "volume": "23580",
-    "marketCap": "4810002695.00",
+    "lastsale": "$16.63",
+    "netchange": "-0.12",
+    "pctchange": "-0.716%",
+    "volume": "21117",
+    "marketCap": "4775542974.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -4412,11 +4412,11 @@
   {
     "symbol": "BEPJ",
     "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes",
-    "lastsale": "$25.44",
-    "netchange": "-0.34",
-    "pctchange": "-1.319%",
-    "volume": "16916",
-    "marketCap": "7305460810.00",
+    "lastsale": "$25.40",
+    "netchange": "-0.04",
+    "pctchange": "-0.157%",
+    "volume": "10228",
+    "marketCap": "7293974236.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Electric Utilities: Central",
@@ -4426,11 +4426,11 @@
   {
     "symbol": "BERY",
     "name": "Berry Global Group Inc. Common Stock",
-    "lastsale": "$68.66",
-    "netchange": "-0.11",
-    "pctchange": "-0.16%",
-    "volume": "1779577",
-    "marketCap": "7909632000.00",
+    "lastsale": "$67.94",
+    "netchange": "-0.72",
+    "pctchange": "-1.049%",
+    "volume": "1287686",
+    "marketCap": "7826688000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Plastic Products",
@@ -4440,11 +4440,11 @@
   {
     "symbol": "BEST",
     "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$2.65",
-    "netchange": "-0.02",
-    "pctchange": "-0.749%",
-    "volume": "8734",
-    "marketCap": "53465658.00",
+    "lastsale": "$2.66",
+    "netchange": "0.01",
+    "pctchange": "0.377%",
+    "volume": "12057",
+    "marketCap": "53667415.00",
     "country": "Cayman Islands",
     "ipoyear": "2023",
     "industry": "Trucking Freight/Courier Services",
@@ -4454,10 +4454,10 @@
   {
     "symbol": "BF/A",
     "name": "Brown Forman Corporation",
-    "lastsale": "$44.58",
-    "netchange": "0.36",
-    "pctchange": "0.814%",
-    "volume": "113482",
+    "lastsale": "$44.50",
+    "netchange": "-0.08",
+    "pctchange": "-0.179%",
+    "volume": "63998",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4468,10 +4468,10 @@
   {
     "symbol": "BF/B",
     "name": "Brown Forman Corporation",
-    "lastsale": "$44.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.044%",
-    "volume": "2395666",
+    "lastsale": "$44.98",
+    "netchange": "0.02",
+    "pctchange": "0.044%",
+    "volume": "1232883",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4482,10 +4482,10 @@
   {
     "symbol": "BFAC",
     "name": "Battery Future Acquisition Corp. Class A Ordinary Shares",
-    "lastsale": "$11.15",
-    "netchange": "0.02",
-    "pctchange": "0.18%",
-    "volume": "189",
+    "lastsale": "$11.14",
+    "netchange": "-0.01",
+    "pctchange": "-0.09%",
+    "volume": "2240",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -4496,11 +4496,11 @@
   {
     "symbol": "BFAM",
     "name": "Bright Horizons Family Solutions Inc. Common Stock",
-    "lastsale": "$110.21",
-    "netchange": "-1.85",
-    "pctchange": "-1.651%",
-    "volume": "404525",
-    "marketCap": "6412373227.00",
+    "lastsale": "$109.72",
+    "netchange": "-0.49",
+    "pctchange": "-0.445%",
+    "volume": "539482",
+    "marketCap": "6383863447.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -4510,11 +4510,11 @@
   {
     "symbol": "BFH",
     "name": "Bread Financial Holdings Inc. Common Stock",
-    "lastsale": "$66.02",
-    "netchange": "-0.33",
-    "pctchange": "-0.497%",
-    "volume": "893632",
-    "marketCap": "3282188393.00",
+    "lastsale": "$65.27",
+    "netchange": "-0.75",
+    "pctchange": "-1.136%",
+    "volume": "665753",
+    "marketCap": "3244902097.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -4524,10 +4524,10 @@
   {
     "symbol": "BFK",
     "name": "BlackRock Municipal Income Trust",
-    "lastsale": "$10.36",
-    "netchange": "-0.08",
-    "pctchange": "-0.766%",
-    "volume": "103914",
+    "lastsale": "$10.26",
+    "netchange": "-0.10",
+    "pctchange": "-0.965%",
+    "volume": "90700",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -4538,11 +4538,11 @@
   {
     "symbol": "BFLY",
     "name": "Butterfly Network Inc. Class A Common Stock",
-    "lastsale": "$3.54",
-    "netchange": "-0.07",
-    "pctchange": "-1.939%",
-    "volume": "4026914",
-    "marketCap": "754239646.00",
+    "lastsale": "$3.39",
+    "netchange": "-0.15",
+    "pctchange": "-4.237%",
+    "volume": "2335565",
+    "marketCap": "722280339.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Medical Electronics",
@@ -4552,11 +4552,11 @@
   {
     "symbol": "BFS",
     "name": "Saul Centers Inc. Common Stock",
-    "lastsale": "$40.42",
-    "netchange": "0.10",
-    "pctchange": "0.248%",
-    "volume": "31771",
-    "marketCap": "976984140.00",
+    "lastsale": "$40.37",
+    "netchange": "-0.05",
+    "pctchange": "-0.124%",
+    "volume": "44055",
+    "marketCap": "975775600.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -4566,10 +4566,10 @@
   {
     "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": "$22.30",
-    "netchange": "-0.0601",
-    "pctchange": "-0.269%",
-    "volume": "2367",
+    "lastsale": "$21.8563",
+    "netchange": "-0.4437",
+    "pctchange": "-1.99%",
+    "volume": "6743",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4580,10 +4580,10 @@
   {
     "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": "$22.58",
-    "netchange": "-0.07",
-    "pctchange": "-0.309%",
-    "volume": "5158",
+    "lastsale": "$21.92",
+    "netchange": "-0.66",
+    "pctchange": "-2.923%",
+    "volume": "5183",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4595,9 +4595,9 @@
     "symbol": "BFZ",
     "name": "BlackRock California Municipal Income Trust",
     "lastsale": "$11.71",
-    "netchange": "-0.07",
-    "pctchange": "-0.594%",
-    "volume": "177982",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "119292",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4608,11 +4608,11 @@
   {
     "symbol": "BG",
     "name": "Bunge Limited Common Shares",
-    "lastsale": "$83.59",
-    "netchange": "-1.20",
-    "pctchange": "-1.415%",
-    "volume": "1426784",
-    "marketCap": "11671429623.00",
+    "lastsale": "$82.65",
+    "netchange": "-0.94",
+    "pctchange": "-1.125%",
+    "volume": "1393587",
+    "marketCap": "11540180146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4622,10 +4622,10 @@
   {
     "symbol": "BGB",
     "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.476%",
-    "volume": "131369",
+    "lastsale": "$12.61",
+    "netchange": "0.07",
+    "pctchange": "0.558%",
+    "volume": "134101",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4636,10 +4636,10 @@
   {
     "symbol": "BGH",
     "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests",
-    "lastsale": "$15.86",
-    "netchange": "-0.07",
-    "pctchange": "-0.439%",
-    "volume": "64788",
+    "lastsale": "$15.81",
+    "netchange": "-0.05",
+    "pctchange": "-0.315%",
+    "volume": "72875",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -4650,11 +4650,11 @@
   {
     "symbol": "BGR",
     "name": "BlackRock Energy and Resources Trust",
-    "lastsale": "$13.29",
-    "netchange": "-0.04",
-    "pctchange": "-0.30%",
-    "volume": "50853",
-    "marketCap": "1801940518.00",
+    "lastsale": "$13.23",
+    "netchange": "-0.06",
+    "pctchange": "-0.451%",
+    "volume": "81963",
+    "marketCap": "1793805347.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -4664,11 +4664,11 @@
   {
     "symbol": "BGS",
     "name": "B&G Foods Inc. Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "0.09",
-    "pctchange": "1.175%",
-    "volume": "1141410",
-    "marketCap": "613520117.00",
+    "lastsale": "$7.83",
+    "netchange": "0.08",
+    "pctchange": "1.032%",
+    "volume": "1044361",
+    "marketCap": "619853227.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -4678,11 +4678,11 @@
   {
     "symbol": "BGSF",
     "name": "BGSF Inc. Common Stock",
-    "lastsale": "$5.98",
-    "netchange": "0.25",
-    "pctchange": "4.363%",
-    "volume": "61555",
-    "marketCap": "65923598.00",
+    "lastsale": "$6.10",
+    "netchange": "0.12",
+    "pctchange": "2.007%",
+    "volume": "13980",
+    "marketCap": "67246479.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -4692,10 +4692,10 @@
   {
     "symbol": "BGT",
     "name": "BlackRock Floating Rate Income Trust",
-    "lastsale": "$13.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "130795",
+    "lastsale": "$13.31",
+    "netchange": "-0.04",
+    "pctchange": "-0.30%",
+    "volume": "187392",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -4706,10 +4706,10 @@
   {
     "symbol": "BGX",
     "name": "Blackstone Long Short Credit Income Fund Common Shares",
-    "lastsale": "$13.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.456%",
-    "volume": "45767",
+    "lastsale": "$13.19",
+    "netchange": "0.09",
+    "pctchange": "0.687%",
+    "volume": "85107",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2011",
@@ -4721,9 +4721,9 @@
     "symbol": "BGY",
     "name": "Blackrock Enhanced International Dividend Trust",
     "lastsale": "$5.57",
-    "netchange": "-0.03",
-    "pctchange": "-0.536%",
-    "volume": "445118",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "307076",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -4734,11 +4734,11 @@
   {
     "symbol": "BH",
     "name": "Biglari Holdings Inc. Class B Common Stock",
-    "lastsale": "$236.10",
-    "netchange": "5.31",
-    "pctchange": "2.301%",
-    "volume": "6051",
-    "marketCap": "537246494.00",
+    "lastsale": "$230.83",
+    "netchange": "-5.27",
+    "pctchange": "-2.232%",
+    "volume": "3158",
+    "marketCap": "525254588.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Restaurants",
@@ -4748,11 +4748,11 @@
   {
     "symbol": "BHC",
     "name": "Bausch Health Companies Inc. Common Stock",
-    "lastsale": "$7.75",
-    "netchange": "0.17",
-    "pctchange": "2.243%",
-    "volume": "1636607",
-    "marketCap": "2850476358.00",
+    "lastsale": "$7.81",
+    "netchange": "0.06",
+    "pctchange": "0.774%",
+    "volume": "876393",
+    "marketCap": "2872544562.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4762,11 +4762,11 @@
   {
     "symbol": "BHE",
     "name": "Benchmark Electronics Inc. Common Stock",
-    "lastsale": "$48.57",
-    "netchange": "-0.08",
-    "pctchange": "-0.164%",
-    "volume": "201604",
-    "marketCap": "1748370356.00",
+    "lastsale": "$48.33",
+    "netchange": "-0.24",
+    "pctchange": "-0.494%",
+    "volume": "234012",
+    "marketCap": "1739731095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -4776,10 +4776,10 @@
   {
     "symbol": "BHK",
     "name": "Blackrock Core Bond Trust",
-    "lastsale": "$11.1122",
-    "netchange": "-0.1278",
-    "pctchange": "-1.137%",
-    "volume": "147310",
+    "lastsale": "$11.08",
+    "netchange": "-0.0322",
+    "pctchange": "-0.29%",
+    "volume": "148502",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -4790,11 +4790,11 @@
   {
     "symbol": "BHLB",
     "name": "Berkshire Hills Bancorp Inc. Common Stock",
-    "lastsale": "$30.26",
-    "netchange": "-0.35",
-    "pctchange": "-1.143%",
-    "volume": "220221",
-    "marketCap": "1300439054.00",
+    "lastsale": "$30.20",
+    "netchange": "-0.06",
+    "pctchange": "-0.198%",
+    "volume": "196427",
+    "marketCap": "1297860523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -4804,11 +4804,11 @@
   {
     "symbol": "BHP",
     "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$52.45",
-    "netchange": "-1.11",
-    "pctchange": "-2.072%",
-    "volume": "1733813",
-    "marketCap": "132967913201.00",
+    "lastsale": "$51.67",
+    "netchange": "-0.78",
+    "pctchange": "-1.487%",
+    "volume": "1862889",
+    "marketCap": "130990506675.00",
     "country": "Australia",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -4818,11 +4818,11 @@
   {
     "symbol": "BHR",
     "name": "Braemar Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "-0.07",
-    "pctchange": "-2.029%",
-    "volume": "118850",
-    "marketCap": "224845056.00",
+    "lastsale": "$3.40",
+    "netchange": "0.02",
+    "pctchange": "0.592%",
+    "volume": "98286",
+    "marketCap": "226175500.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -4832,10 +4832,10 @@
   {
     "symbol": "BHR^B",
     "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share",
-    "lastsale": "$13.85",
-    "netchange": "-0.15",
-    "pctchange": "-1.071%",
-    "volume": "13035",
+    "lastsale": "$13.82",
+    "netchange": "-0.03",
+    "pctchange": "-0.217%",
+    "volume": "1939",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4846,10 +4846,10 @@
   {
     "symbol": "BHR^D",
     "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share",
-    "lastsale": "$20.31",
-    "netchange": "-0.42",
-    "pctchange": "-2.026%",
-    "volume": "2613",
+    "lastsale": "$18.71",
+    "netchange": "-1.60",
+    "pctchange": "-7.878%",
+    "volume": "4841",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4860,10 +4860,10 @@
   {
     "symbol": "BHV",
     "name": "BlackRock Virginia Municipal Bond Trust",
-    "lastsale": "$11.35",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1621",
+    "lastsale": "$11.46",
+    "netchange": "0.11",
+    "pctchange": "0.969%",
+    "volume": "17537",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -4874,11 +4874,11 @@
   {
     "symbol": "BHVN",
     "name": "Biohaven Ltd. Common Shares ",
-    "lastsale": "$40.16",
-    "netchange": "-2.63",
-    "pctchange": "-6.146%",
-    "volume": "1563175",
-    "marketCap": "4061069399.00",
+    "lastsale": "$38.47",
+    "netchange": "-1.69",
+    "pctchange": "-4.208%",
+    "volume": "956288",
+    "marketCap": "3890172804.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -4888,11 +4888,11 @@
   {
     "symbol": "BIGZ",
     "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$7.85",
-    "netchange": "-0.07",
-    "pctchange": "-0.884%",
-    "volume": "1237928",
-    "marketCap": "1850999966.00",
+    "lastsale": "$7.88",
+    "netchange": "0.03",
+    "pctchange": "0.382%",
+    "volume": "895448",
+    "marketCap": "1858073851.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -4902,11 +4902,11 @@
   {
     "symbol": "BILL",
     "name": "BILL Holdings Inc. Common Stock",
-    "lastsale": "$89.81",
-    "netchange": "-0.10",
-    "pctchange": "-0.111%",
-    "volume": "1186056",
-    "marketCap": "9295036472.00",
+    "lastsale": "$87.84",
+    "netchange": "-1.97",
+    "pctchange": "-2.194%",
+    "volume": "1188908",
+    "marketCap": "9091148020.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -4916,11 +4916,11 @@
   {
     "symbol": "BIO",
     "name": "Bio-Rad Laboratories Inc. Class A Common Stock",
-    "lastsale": "$340.01",
-    "netchange": "-1.50",
-    "pctchange": "-0.439%",
-    "volume": "106449",
-    "marketCap": "9519180068.00",
+    "lastsale": "$336.28",
+    "netchange": "-3.73",
+    "pctchange": "-1.097%",
+    "volume": "160755",
+    "marketCap": "9414752134.00",
     "country": "United States",
     "ipoyear": "1980",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -4933,7 +4933,7 @@
     "lastsale": "$337.075",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "6",
+    "volume": "1",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -4944,11 +4944,11 @@
   {
     "symbol": "BIP",
     "name": "Brookfield Infrastructure Partners LP Limited Partnership Units",
-    "lastsale": "$33.39",
-    "netchange": "-0.46",
-    "pctchange": "-1.359%",
-    "volume": "393286",
-    "marketCap": "15404275225.00",
+    "lastsale": "$32.72",
+    "netchange": "-0.67",
+    "pctchange": "-2.007%",
+    "volume": "671597",
+    "marketCap": "15095174764.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -4958,10 +4958,10 @@
   {
     "symbol": "BIP^A",
     "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13",
-    "lastsale": "$18.98",
-    "netchange": "-0.70",
-    "pctchange": "-3.557%",
-    "volume": "3547",
+    "lastsale": "$18.74",
+    "netchange": "-0.24",
+    "pctchange": "-1.264%",
+    "volume": "6578",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4972,10 +4972,10 @@
   {
     "symbol": "BIP^B",
     "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14",
-    "lastsale": "$18.39",
-    "netchange": "-0.11",
-    "pctchange": "-0.595%",
-    "volume": "19501",
+    "lastsale": "$18.36",
+    "netchange": "-0.03",
+    "pctchange": "-0.163%",
+    "volume": "21017",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -4986,11 +4986,11 @@
   {
     "symbol": "BIPC",
     "name": "Brookfield Infrastructure Corporation ",
-    "lastsale": "$41.45",
-    "netchange": "-0.69",
-    "pctchange": "-1.637%",
-    "volume": "358800",
-    "marketCap": "5928480715.00",
+    "lastsale": "$40.63",
+    "netchange": "-0.82",
+    "pctchange": "-1.978%",
+    "volume": "416332",
+    "marketCap": "5811198346.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -5000,11 +5000,11 @@
   {
     "symbol": "BIPH",
     "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081",
-    "lastsale": "$17.67",
-    "netchange": "-0.22",
-    "pctchange": "-1.23%",
-    "volume": "29240",
-    "marketCap": "8151947985.00",
+    "lastsale": "$17.47",
+    "netchange": "-0.20",
+    "pctchange": "-1.132%",
+    "volume": "23584",
+    "marketCap": "8059679191.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -5014,11 +5014,11 @@
   {
     "symbol": "BIPI",
     "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes",
-    "lastsale": "$17.90",
-    "netchange": "-0.22",
-    "pctchange": "-1.214%",
-    "volume": "23057",
-    "marketCap": "169636510.00",
+    "lastsale": "$17.71",
+    "netchange": "-0.19",
+    "pctchange": "-1.061%",
+    "volume": "17703",
+    "marketCap": "167835899.00",
     "country": "Bermuda",
     "ipoyear": "2022",
     "industry": "Marine Transportation",
@@ -5028,11 +5028,11 @@
   {
     "symbol": "BIPJ",
     "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084",
-    "lastsale": "$25.32",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "11549",
-    "marketCap": "11681229371.00",
+    "lastsale": "$25.05",
+    "netchange": "-0.27",
+    "pctchange": "-1.066%",
+    "volume": "57675",
+    "marketCap": "11556666499.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5042,11 +5042,11 @@
   {
     "symbol": "BIRK",
     "name": "Birkenstock Holding plc Ordinary Shares",
-    "lastsale": "$53.59",
-    "netchange": "-0.56",
-    "pctchange": "-1.034%",
-    "volume": "1498432",
-    "marketCap": "9792038165.00",
+    "lastsale": "$55.06",
+    "netchange": "1.47",
+    "pctchange": "2.743%",
+    "volume": "1737618",
+    "marketCap": "10060638577.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Shoe Manufacturing",
@@ -5056,10 +5056,10 @@
   {
     "symbol": "BIT",
     "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.82",
-    "netchange": "0.02",
-    "pctchange": "0.135%",
-    "volume": "114806",
+    "lastsale": "$14.77",
+    "netchange": "-0.05",
+    "pctchange": "-0.337%",
+    "volume": "315374",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -5070,11 +5070,11 @@
   {
     "symbol": "BJ",
     "name": "BJ's Wholesale Club Holdings Inc. Common Stock",
-    "lastsale": "$98.53",
-    "netchange": "-1.22",
-    "pctchange": "-1.223%",
-    "volume": "1322172",
-    "marketCap": "13015194429.00",
+    "lastsale": "$97.54",
+    "netchange": "-0.99",
+    "pctchange": "-1.005%",
+    "volume": "1072867",
+    "marketCap": "12884421644.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Department/Specialty Retail Stores",
@@ -5084,11 +5084,11 @@
   {
     "symbol": "BK",
     "name": "The Bank of New York Mellon Corporation Common Stock",
-    "lastsale": "$79.57",
-    "netchange": "-0.10",
-    "pctchange": "-0.126%",
-    "volume": "4468810",
-    "marketCap": "57853621922.00",
+    "lastsale": "$78.83",
+    "netchange": "-0.74",
+    "pctchange": "-0.93%",
+    "volume": "2982507",
+    "marketCap": "57315583966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5099,9 +5099,9 @@
     "symbol": "BKD",
     "name": "Brookdale Senior Living Inc. Common Stock",
     "lastsale": "$5.27",
-    "netchange": "-0.16",
-    "pctchange": "-2.947%",
-    "volume": "1507957",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "962851",
     "marketCap": "1049850028.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5112,11 +5112,11 @@
   {
     "symbol": "BKDT",
     "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units",
-    "lastsale": "$71.66",
-    "netchange": "-3.52",
-    "pctchange": "-4.682%",
-    "volume": "247",
-    "marketCap": "14275569828.00",
+    "lastsale": "$72.14",
+    "netchange": "0.48",
+    "pctchange": "0.67%",
+    "volume": "100",
+    "marketCap": "14371191842.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Hospital/Nursing Management",
@@ -5126,11 +5126,11 @@
   {
     "symbol": "BKE",
     "name": "Buckle Inc. (The) Common Stock",
-    "lastsale": "$51.46",
-    "netchange": "-1.36",
-    "pctchange": "-2.575%",
-    "volume": "340827",
-    "marketCap": "2612819542.00",
+    "lastsale": "$52.18",
+    "netchange": "0.72",
+    "pctchange": "1.399%",
+    "volume": "244183",
+    "marketCap": "2649376675.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5140,11 +5140,11 @@
   {
     "symbol": "BKH",
     "name": "Black Hills Corporation Common Stock",
-    "lastsale": "$60.98",
+    "lastsale": "$60.96",
     "netchange": "-0.02",
     "pctchange": "-0.033%",
-    "volume": "474358",
-    "marketCap": "4364535870.00",
+    "volume": "461089",
+    "marketCap": "4363104406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -5154,11 +5154,11 @@
   {
     "symbol": "BKKT",
     "name": "Bakkt Holdings Inc. Class A Common Stock",
-    "lastsale": "$27.21",
-    "netchange": "1.81",
-    "pctchange": "7.126%",
-    "volume": "1129780",
-    "marketCap": "371996808.00",
+    "lastsale": "$28.82",
+    "netchange": "1.61",
+    "pctchange": "5.917%",
+    "volume": "781318",
+    "marketCap": "394007644.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -5168,10 +5168,10 @@
   {
     "symbol": "BKN",
     "name": "BlackRock Investment Quality Municipal Trust Inc. (The)",
-    "lastsale": "$12.06",
-    "netchange": "-0.12",
-    "pctchange": "-0.985%",
-    "volume": "67957",
+    "lastsale": "$11.93",
+    "netchange": "-0.13",
+    "pctchange": "-1.078%",
+    "volume": "70172",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -5182,11 +5182,11 @@
   {
     "symbol": "BKSY",
     "name": "BlackSky Technology Inc. Class A Common Stock",
-    "lastsale": "$10.54",
-    "netchange": "-0.57",
-    "pctchange": "-5.131%",
-    "volume": "539505",
-    "marketCap": "324409964.00",
+    "lastsale": "$10.51",
+    "netchange": "-0.03",
+    "pctchange": "-0.285%",
+    "volume": "446525",
+    "marketCap": "323486596.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -5196,11 +5196,11 @@
   {
     "symbol": "BKT",
     "name": "BlackRock Income Trust Inc. (The)",
-    "lastsale": "$11.89",
-    "netchange": "-0.155",
-    "pctchange": "-1.287%",
-    "volume": "133040",
-    "marketCap": "1768785780.00",
+    "lastsale": "$11.85",
+    "netchange": "-0.04",
+    "pctchange": "-0.336%",
+    "volume": "97168",
+    "marketCap": "1762835281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5210,11 +5210,11 @@
   {
     "symbol": "BKU",
     "name": "BankUnited Inc. Common Stock",
-    "lastsale": "$40.67",
-    "netchange": "-0.57",
-    "pctchange": "-1.382%",
-    "volume": "460233",
-    "marketCap": "3040042318.00",
+    "lastsale": "$40.55",
+    "netchange": "-0.12",
+    "pctchange": "-0.295%",
+    "volume": "510434",
+    "marketCap": "3031072437.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Savings Institutions",
@@ -5224,11 +5224,11 @@
   {
     "symbol": "BKV",
     "name": "BKV Corporation Common Stock",
-    "lastsale": "$23.41",
-    "netchange": "0.18",
-    "pctchange": "0.775%",
-    "volume": "470360",
-    "marketCap": "1980493046.00",
+    "lastsale": "$23.25",
+    "netchange": "-0.16",
+    "pctchange": "-0.683%",
+    "volume": "309203",
+    "marketCap": "1966956998.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -5238,11 +5238,11 @@
   {
     "symbol": "BLCO",
     "name": "Bausch + Lomb Corporation Common Shares",
-    "lastsale": "$18.62",
-    "netchange": "0.46",
-    "pctchange": "2.533%",
-    "volume": "923228",
-    "marketCap": "6557294146.00",
+    "lastsale": "$18.60",
+    "netchange": "-0.02",
+    "pctchange": "-0.107%",
+    "volume": "755604",
+    "marketCap": "6550250865.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Ophthalmic Goods",
@@ -5252,11 +5252,11 @@
   {
     "symbol": "BLD",
     "name": "TopBuild Corp. Common Stock",
-    "lastsale": "$357.16",
-    "netchange": "-9.18",
-    "pctchange": "-2.506%",
-    "volume": "227258",
-    "marketCap": "10537134330.00",
+    "lastsale": "$344.27",
+    "netchange": "-12.89",
+    "pctchange": "-3.609%",
+    "volume": "267753",
+    "marketCap": "10156846331.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Engineering & Construction",
@@ -5266,11 +5266,11 @@
   {
     "symbol": "BLDR",
     "name": "Builders FirstSource Inc. Common Stock",
-    "lastsale": "$170.68",
-    "netchange": "-1.48",
-    "pctchange": "-0.86%",
-    "volume": "855295",
-    "marketCap": "19642704386.00",
+    "lastsale": "$166.43",
+    "netchange": "-4.25",
+    "pctchange": "-2.49%",
+    "volume": "1406966",
+    "marketCap": "19153593221.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "RETAIL: Building Materials",
@@ -5280,10 +5280,10 @@
   {
     "symbol": "BLE",
     "name": "BlackRock Municipal Income Trust II",
-    "lastsale": "$10.97",
-    "netchange": "-0.07",
-    "pctchange": "-0.634%",
-    "volume": "144641",
+    "lastsale": "$10.80",
+    "netchange": "-0.17",
+    "pctchange": "-1.55%",
+    "volume": "211120",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -5294,11 +5294,11 @@
   {
     "symbol": "BLK",
     "name": "BlackRock Inc. Common Stock",
-    "lastsale": "$1058.82",
-    "netchange": "-6.44",
-    "pctchange": "-0.605%",
-    "volume": "686982",
-    "marketCap": "163988908663.00",
+    "lastsale": "$1056.54",
+    "netchange": "-2.28",
+    "pctchange": "-0.215%",
+    "volume": "537268",
+    "marketCap": "163635784702.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -5308,11 +5308,11 @@
   {
     "symbol": "BLND",
     "name": "Blend Labs Inc. Class A Common Stock",
-    "lastsale": "$5.08",
-    "netchange": "-0.10",
-    "pctchange": "-1.931%",
-    "volume": "2487532",
-    "marketCap": "1300124745.00",
+    "lastsale": "$4.92",
+    "netchange": "-0.16",
+    "pctchange": "-3.15%",
+    "volume": "2933230",
+    "marketCap": "1259175935.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -5322,11 +5322,11 @@
   {
     "symbol": "BLW",
     "name": "Blackrock Limited Duration Income Trust",
-    "lastsale": "$14.39",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "85557",
-    "marketCap": "513884931.00",
+    "lastsale": "$14.38",
+    "netchange": "-0.01",
+    "pctchange": "-0.069%",
+    "volume": "74264",
+    "marketCap": "513527818.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -5336,11 +5336,11 @@
   {
     "symbol": "BLX",
     "name": "Banco Latinoamericano de Comercio Exterior S.A.",
-    "lastsale": "$35.32",
-    "netchange": "-0.27",
-    "pctchange": "-0.759%",
-    "volume": "89450",
-    "marketCap": "2581175781.00",
+    "lastsale": "$35.12",
+    "netchange": "-0.20",
+    "pctchange": "-0.566%",
+    "volume": "82997",
+    "marketCap": "2566559837.00",
     "country": "Panama",
     "ipoyear": "1992",
     "industry": "Commercial Banks",
@@ -5350,11 +5350,11 @@
   {
     "symbol": "BMA",
     "name": "Banco Macro S.A.  ADR (representing Ten Class B Common Shares)",
-    "lastsale": "$89.58",
-    "netchange": "-1.09",
-    "pctchange": "-1.202%",
-    "volume": "422177",
-    "marketCap": "5727865327.00",
+    "lastsale": "$92.98",
+    "netchange": "3.40",
+    "pctchange": "3.795%",
+    "volume": "255148",
+    "marketCap": "5945265886.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5364,11 +5364,11 @@
   {
     "symbol": "BME",
     "name": "Blackrock Health Sciences Trust",
-    "lastsale": "$38.59",
-    "netchange": "-0.48",
-    "pctchange": "-1.229%",
-    "volume": "44317",
-    "marketCap": "514521165.00",
+    "lastsale": "$38.68",
+    "netchange": "0.09",
+    "pctchange": "0.233%",
+    "volume": "57287",
+    "marketCap": "515721136.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5378,11 +5378,11 @@
   {
     "symbol": "BMEZ",
     "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.50",
-    "netchange": "-0.24",
-    "pctchange": "-1.525%",
-    "volume": "772498",
-    "marketCap": "206661779.00",
+    "lastsale": "$15.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.129%",
+    "volume": "360273",
+    "marketCap": "206395119.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -5392,11 +5392,11 @@
   {
     "symbol": "BMI",
     "name": "Badger Meter Inc. Common Stock",
-    "lastsale": "$230.63",
-    "netchange": "-7.04",
-    "pctchange": "-2.962%",
-    "volume": "256936",
-    "marketCap": "6782979593.00",
+    "lastsale": "$226.31",
+    "netchange": "-4.32",
+    "pctchange": "-1.873%",
+    "volume": "174145",
+    "marketCap": "6655925559.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Industrial Machinery/Components",
@@ -5407,9 +5407,9 @@
     "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": "$22.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.219%",
-    "volume": "6182",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "4757",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5420,10 +5420,10 @@
   {
     "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": "$22.81",
-    "netchange": "-0.09",
-    "pctchange": "-0.393%",
-    "volume": "7411",
+    "lastsale": "$22.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.044%",
+    "volume": "19570",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5434,10 +5434,10 @@
   {
     "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": "$23.84",
-    "netchange": "-0.09",
-    "pctchange": "-0.376%",
-    "volume": "13285",
+    "lastsale": "$23.635",
+    "netchange": "-0.205",
+    "pctchange": "-0.86%",
+    "volume": "21234",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5448,10 +5448,10 @@
   {
     "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": "$24.09",
-    "netchange": "-0.13",
-    "pctchange": "-0.537%",
-    "volume": "10119",
+    "lastsale": "$23.98",
+    "netchange": "-0.11",
+    "pctchange": "-0.457%",
+    "volume": "22755",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5462,10 +5462,10 @@
   {
     "symbol": "BMN",
     "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.355",
-    "netchange": "-0.105",
-    "pctchange": "-0.412%",
-    "volume": "8402",
+    "lastsale": "$25.40",
+    "netchange": "0.045",
+    "pctchange": "0.177%",
+    "volume": "15329",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -5476,11 +5476,11 @@
   {
     "symbol": "BMO",
     "name": "Bank Of Montreal Common Stock",
-    "lastsale": "$99.30",
-    "netchange": "-1.43",
-    "pctchange": "-1.42%",
-    "volume": "458305",
-    "marketCap": "72430748237.00",
+    "lastsale": "$99.02",
+    "netchange": "-0.28",
+    "pctchange": "-0.282%",
+    "volume": "401132",
+    "marketCap": "72226512492.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5490,11 +5490,11 @@
   {
     "symbol": "BMY",
     "name": "Bristol-Myers Squibb Company Common Stock",
-    "lastsale": "$56.28",
-    "netchange": "-0.37",
-    "pctchange": "-0.653%",
-    "volume": "12118560",
-    "marketCap": "114145783213.00",
+    "lastsale": "$55.78",
+    "netchange": "-0.50",
+    "pctchange": "-0.888%",
+    "volume": "9404982",
+    "marketCap": "113131694876.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -5504,11 +5504,11 @@
   {
     "symbol": "BN",
     "name": "Brookfield Corporation Class A Limited Voting Shares",
-    "lastsale": "$59.25",
-    "netchange": "-0.80",
-    "pctchange": "-1.332%",
-    "volume": "2171375",
-    "marketCap": "89336970117.00",
+    "lastsale": "$58.68",
+    "netchange": "-0.57",
+    "pctchange": "-0.962%",
+    "volume": "2036812",
+    "marketCap": "88477525848.00",
     "country": "Canada",
     "ipoyear": "1925",
     "industry": "Building operators",
@@ -5518,11 +5518,11 @@
   {
     "symbol": "BNED",
     "name": "Barnes & Noble Education Inc Common Stock",
-    "lastsale": "$11.51",
-    "netchange": "-1.50",
-    "pctchange": "-11.53%",
-    "volume": "722723",
-    "marketCap": "347762173.00",
+    "lastsale": "$13.28",
+    "netchange": "1.77",
+    "pctchange": "15.378%",
+    "volume": "528991",
+    "marketCap": "401240804.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Specialty Stores",
@@ -5532,11 +5532,11 @@
   {
     "symbol": "BNH",
     "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080",
-    "lastsale": "$17.50",
-    "netchange": "-0.21",
-    "pctchange": "-1.186%",
-    "volume": "20887",
-    "marketCap": "26386446870.00",
+    "lastsale": "$17.25",
+    "netchange": "-0.25",
+    "pctchange": "-1.429%",
+    "volume": "22361",
+    "marketCap": "26009497629.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5546,11 +5546,11 @@
   {
     "symbol": "BNJ",
     "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes",
-    "lastsale": "$16.18",
-    "netchange": "-0.18",
-    "pctchange": "-1.10%",
-    "volume": "15560",
-    "marketCap": "24396154878.00",
+    "lastsale": "$16.09",
+    "netchange": "-0.09",
+    "pctchange": "-0.556%",
+    "volume": "42469",
+    "marketCap": "24260453151.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Building operators",
@@ -5560,11 +5560,11 @@
   {
     "symbol": "BNL",
     "name": "Broadstone Net Lease Inc. Common Stock",
-    "lastsale": "$16.94",
-    "netchange": "0.05",
-    "pctchange": "0.296%",
-    "volume": "1367111",
-    "marketCap": "3193990652.00",
+    "lastsale": "$16.90",
+    "netchange": "-0.04",
+    "pctchange": "-0.236%",
+    "volume": "801741",
+    "marketCap": "3186448762.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -5574,11 +5574,11 @@
   {
     "symbol": "BNS",
     "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares",
-    "lastsale": "$55.25",
-    "netchange": "-0.59",
-    "pctchange": "-1.057%",
-    "volume": "758815",
-    "marketCap": "68755089000.00",
+    "lastsale": "$55.42",
+    "netchange": "0.17",
+    "pctchange": "0.308%",
+    "volume": "862422",
+    "marketCap": "68966643120.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5588,11 +5588,11 @@
   {
     "symbol": "BNT",
     "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares",
-    "lastsale": "$59.13",
-    "netchange": "-0.87",
-    "pctchange": "-1.45%",
-    "volume": "9469",
-    "marketCap": "8601422910.00",
+    "lastsale": "$58.72",
+    "netchange": "-0.41",
+    "pctchange": "-0.693%",
+    "volume": "5827",
+    "marketCap": "8541781723.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -5602,10 +5602,10 @@
   {
     "symbol": "BNY",
     "name": "BlackRock New York Municipal Income Trust",
-    "lastsale": "$10.76",
-    "netchange": "-0.0449",
-    "pctchange": "-0.416%",
-    "volume": "113672",
+    "lastsale": "$10.62",
+    "netchange": "-0.14",
+    "pctchange": "-1.301%",
+    "volume": "68220",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5616,11 +5616,11 @@
   {
     "symbol": "BOC",
     "name": "Boston Omaha Corporation Class A Common Stock",
-    "lastsale": "$15.22",
-    "netchange": "-0.10",
-    "pctchange": "-0.653%",
-    "volume": "85591",
-    "marketCap": "477510256.00",
+    "lastsale": "$15.57",
+    "netchange": "0.35",
+    "pctchange": "2.30%",
+    "volume": "121495",
+    "marketCap": "488491109.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate",
@@ -5631,9 +5631,9 @@
     "symbol": "BODI",
     "name": "The Beachbody Company Inc. Class A Common Stock",
     "lastsale": "$6.53",
-    "netchange": "0.22",
-    "pctchange": "3.487%",
-    "volume": "27829",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "14193",
     "marketCap": "45211101.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -5644,10 +5644,10 @@
   {
     "symbol": "BOE",
     "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.21",
-    "netchange": "-0.18",
-    "pctchange": "-1.58%",
-    "volume": "201920",
+    "lastsale": "$11.16",
+    "netchange": "-0.05",
+    "pctchange": "-0.446%",
+    "volume": "118827",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -5658,11 +5658,11 @@
   {
     "symbol": "BOH",
     "name": "Bank of Hawaii Corporation Common Stock",
-    "lastsale": "$74.71",
-    "netchange": "-0.60",
-    "pctchange": "-0.797%",
-    "volume": "449624",
-    "marketCap": "2969584511.00",
+    "lastsale": "$74.08",
+    "netchange": "-0.63",
+    "pctchange": "-0.843%",
+    "volume": "320740",
+    "marketCap": "2944543174.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -5672,10 +5672,10 @@
   {
     "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": "$16.57",
-    "netchange": "-0.16",
-    "pctchange": "-0.956%",
-    "volume": "10242",
+    "lastsale": "$16.35",
+    "netchange": "-0.22",
+    "pctchange": "-1.328%",
+    "volume": "12427",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5686,10 +5686,10 @@
   {
     "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": "$26.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.113%",
-    "volume": "13852",
+    "lastsale": "$26.49",
+    "netchange": "0.07",
+    "pctchange": "0.265%",
+    "volume": "16657",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -5700,11 +5700,11 @@
   {
     "symbol": "BOOT",
     "name": "Boot Barn Holdings Inc. Common Stock",
-    "lastsale": "$146.73",
-    "netchange": "0.57",
-    "pctchange": "0.39%",
-    "volume": "461606",
-    "marketCap": "4478970226.00",
+    "lastsale": "$144.49",
+    "netchange": "-2.24",
+    "pctchange": "-1.527%",
+    "volume": "522012",
+    "marketCap": "4410593661.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -5714,11 +5714,11 @@
   {
     "symbol": "BORR",
     "name": "Borr Drilling Limited Common Shares",
-    "lastsale": "$3.69",
-    "netchange": "-0.17",
-    "pctchange": "-4.404%",
-    "volume": "2073235",
-    "marketCap": "938219400.00",
+    "lastsale": "$3.73",
+    "netchange": "0.04",
+    "pctchange": "1.084%",
+    "volume": "5134485",
+    "marketCap": "948389800.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -5728,11 +5728,11 @@
   {
     "symbol": "BOW",
     "name": "Bowhead Specialty Holdings Inc. Common Stock",
-    "lastsale": "$36.04",
-    "netchange": "-0.33",
-    "pctchange": "-0.907%",
-    "volume": "81619",
-    "marketCap": "1177023981.00",
+    "lastsale": "$36.67",
+    "netchange": "0.63",
+    "pctchange": "1.748%",
+    "volume": "138287",
+    "marketCap": "1197599039.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Property-Casualty Insurers",
@@ -5742,11 +5742,11 @@
   {
     "symbol": "BOX",
     "name": "Box Inc. Class A Common Stock",
-    "lastsale": "$33.02",
-    "netchange": "0.75",
-    "pctchange": "2.324%",
-    "volume": "2284512",
-    "marketCap": "4745098452.00",
+    "lastsale": "$32.49",
+    "netchange": "-0.53",
+    "pctchange": "-1.605%",
+    "volume": "949039",
+    "marketCap": "4668935455.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -5756,11 +5756,11 @@
   {
     "symbol": "BP",
     "name": "BP p.l.c. Common Stock",
-    "lastsale": "$30.15",
-    "netchange": "-0.18",
-    "pctchange": "-0.593%",
-    "volume": "7555049",
-    "marketCap": "81745268347.00",
+    "lastsale": "$29.98",
+    "netchange": "-0.17",
+    "pctchange": "-0.564%",
+    "volume": "7192312",
+    "marketCap": "81284349753.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5770,11 +5770,11 @@
   {
     "symbol": "BPT",
     "name": "BP Prudhoe Bay Royalty Trust Common Stock",
-    "lastsale": "$0.68",
-    "netchange": "-0.0301",
-    "pctchange": "-4.239%",
-    "volume": "157764",
-    "marketCap": "14552000.00",
+    "lastsale": "$0.6851",
+    "netchange": "0.0051",
+    "pctchange": "0.75%",
+    "volume": "687067",
+    "marketCap": "14661140.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -5784,11 +5784,11 @@
   {
     "symbol": "BR",
     "name": "Broadridge Financial Solutions Inc. Common Stock",
-    "lastsale": "$235.89",
-    "netchange": "0.30",
-    "pctchange": "0.127%",
-    "volume": "321324",
-    "marketCap": "27573032074.00",
+    "lastsale": "$233.53",
+    "netchange": "-2.36",
+    "pctchange": "-1.00%",
+    "volume": "366698",
+    "marketCap": "27297173175.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -5798,11 +5798,11 @@
   {
     "symbol": "BRBR",
     "name": "BellRing Brands Inc. Common Stock ",
-    "lastsale": "$77.99",
-    "netchange": "0.75",
-    "pctchange": "0.971%",
-    "volume": "797591",
-    "marketCap": "10043739220.00",
+    "lastsale": "$78.00",
+    "netchange": "0.01",
+    "pctchange": "0.013%",
+    "volume": "765061",
+    "marketCap": "10045027044.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Packaged Foods",
@@ -5812,11 +5812,11 @@
   {
     "symbol": "BRC",
     "name": "Brady Corporation Common Stock",
-    "lastsale": "$76.12",
-    "netchange": "0.31",
-    "pctchange": "0.409%",
-    "volume": "160213",
-    "marketCap": "3635669930.00",
+    "lastsale": "$75.60",
+    "netchange": "-0.52",
+    "pctchange": "-0.683%",
+    "volume": "310185",
+    "marketCap": "3610833509.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -5826,11 +5826,11 @@
   {
     "symbol": "BRCC",
     "name": "BRC Inc. Class A Common Stock",
-    "lastsale": "$3.11",
-    "netchange": "-0.01",
-    "pctchange": "-0.321%",
-    "volume": "551254",
-    "marketCap": "661630316.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.08",
+    "pctchange": "-2.572%",
+    "volume": "659450",
+    "marketCap": "644610887.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Beverages (Production/Distribution)",
@@ -5840,11 +5840,11 @@
   {
     "symbol": "BRDG",
     "name": "Bridge Investment Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$9.33",
-    "netchange": "-0.20",
-    "pctchange": "-2.099%",
-    "volume": "125839",
-    "marketCap": "1129715185.00",
+    "lastsale": "$9.21",
+    "netchange": "-0.12",
+    "pctchange": "-1.286%",
+    "volume": "130094",
+    "marketCap": "1115185086.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -5854,11 +5854,11 @@
   {
     "symbol": "BRFS",
     "name": "BRF S.A.",
-    "lastsale": "$4.65",
-    "netchange": "-0.12",
-    "pctchange": "-2.516%",
-    "volume": "1536190",
-    "marketCap": "7805750712.00",
+    "lastsale": "$4.62",
+    "netchange": "-0.03",
+    "pctchange": "-0.645%",
+    "volume": "1624207",
+    "marketCap": "7755391030.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -5868,11 +5868,11 @@
   {
     "symbol": "BRK/A",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$686850.00",
-    "netchange": "-3816.00",
-    "pctchange": "-0.553%",
-    "volume": "1677",
-    "marketCap": "1010269806900.00",
+    "lastsale": "$685934.00",
+    "netchange": "-916.00",
+    "pctchange": "-0.133%",
+    "volume": "1435",
+    "marketCap": "1008922486316.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5882,11 +5882,11 @@
   {
     "symbol": "BRK/B",
     "name": "Berkshire Hathaway Inc.",
-    "lastsale": "$458.63",
-    "netchange": "-2.76",
-    "pctchange": "-0.598%",
-    "volume": "2564344",
-    "marketCap": "1011880584082.00",
+    "lastsale": "$457.90",
+    "netchange": "-0.73",
+    "pctchange": "-0.159%",
+    "volume": "3471309",
+    "marketCap": "1010269976781.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -5896,11 +5896,11 @@
   {
     "symbol": "BRO",
     "name": "Brown & Brown Inc. Common Stock",
-    "lastsale": "$103.66",
-    "netchange": "-0.45",
-    "pctchange": "-0.432%",
-    "volume": "952569",
-    "marketCap": "29642446707.00",
+    "lastsale": "$104.19",
+    "netchange": "0.53",
+    "pctchange": "0.511%",
+    "volume": "1208226",
+    "marketCap": "29794004654.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -5910,11 +5910,11 @@
   {
     "symbol": "BROS",
     "name": "Dutch Bros Inc. Class A Common Stock",
-    "lastsale": "$52.53",
-    "netchange": "-0.37",
-    "pctchange": "-0.699%",
-    "volume": "2358652",
-    "marketCap": "8099701085.00",
+    "lastsale": "$52.06",
+    "netchange": "-0.47",
+    "pctchange": "-0.895%",
+    "volume": "1887888",
+    "marketCap": "8027230887.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -5925,9 +5925,9 @@
     "symbol": "BRSP",
     "name": "BrightSpire Capital Inc. Class A Common Stock",
     "lastsale": "$6.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.157%",
-    "volume": "468768",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "409512",
     "marketCap": "822204073.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -5938,11 +5938,11 @@
   {
     "symbol": "BRT",
     "name": "BRT Apartments Corp. (MD) Common Stock",
-    "lastsale": "$18.74",
-    "netchange": "-0.30",
-    "pctchange": "-1.576%",
-    "volume": "25202",
-    "marketCap": "352424684.00",
+    "lastsale": "$18.76",
+    "netchange": "0.02",
+    "pctchange": "0.107%",
+    "volume": "21935",
+    "marketCap": "352800804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -5952,10 +5952,10 @@
   {
     "symbol": "BRW",
     "name": "Saba Capital Income & Opportunities Fund SBI",
-    "lastsale": "$7.80",
-    "netchange": "-0.07",
-    "pctchange": "-0.889%",
-    "volume": "134061",
+    "lastsale": "$7.82",
+    "netchange": "0.02",
+    "pctchange": "0.256%",
+    "volume": "185594",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -5966,11 +5966,11 @@
   {
     "symbol": "BRX",
     "name": "Brixmor Property Group Inc. Common Stock",
-    "lastsale": "$28.86",
-    "netchange": "-0.17",
-    "pctchange": "-0.586%",
-    "volume": "2219775",
-    "marketCap": "8717548858.00",
+    "lastsale": "$28.88",
+    "netchange": "0.02",
+    "pctchange": "0.069%",
+    "volume": "1831715",
+    "marketCap": "8723590126.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -5980,11 +5980,11 @@
   {
     "symbol": "BSAC",
     "name": "Banco Santander - Chile ADS",
-    "lastsale": "$19.68",
-    "netchange": "0.26",
-    "pctchange": "1.339%",
-    "volume": "220062",
-    "marketCap": "9271549439.00",
+    "lastsale": "$19.45",
+    "netchange": "-0.23",
+    "pctchange": "-1.169%",
+    "volume": "122443",
+    "marketCap": "9163192916.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -5994,11 +5994,11 @@
   {
     "symbol": "BSBR",
     "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit",
-    "lastsale": "$4.14",
-    "netchange": "-0.15",
-    "pctchange": "-3.497%",
-    "volume": "462887",
-    "marketCap": "30884362740.00",
+    "lastsale": "$4.04",
+    "netchange": "-0.10",
+    "pctchange": "-2.415%",
+    "volume": "339654",
+    "marketCap": "30138363640.00",
     "country": "Brazil",
     "ipoyear": "2009",
     "industry": "Commercial Banks",
@@ -6008,11 +6008,11 @@
   {
     "symbol": "BSIG",
     "name": "BrightSphere Investment Group Inc. Common Stock",
-    "lastsale": "$30.29",
-    "netchange": "-0.50",
-    "pctchange": "-1.624%",
-    "volume": "142343",
-    "marketCap": "1130360342.00",
+    "lastsale": "$30.12",
+    "netchange": "-0.17",
+    "pctchange": "-0.561%",
+    "volume": "127552",
+    "marketCap": "1124016293.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -6022,10 +6022,10 @@
   {
     "symbol": "BSL",
     "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.53",
-    "netchange": "-0.07",
-    "pctchange": "-0.479%",
-    "volume": "54601",
+    "lastsale": "$14.60",
+    "netchange": "0.07",
+    "pctchange": "0.482%",
+    "volume": "44832",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -6036,11 +6036,11 @@
   {
     "symbol": "BSM",
     "name": "Black Stone Minerals L.P. Common units representing limited partner interests",
-    "lastsale": "$14.61",
-    "netchange": "0.09",
-    "pctchange": "0.62%",
-    "volume": "630220",
-    "marketCap": "3078252971.00",
+    "lastsale": "$14.54",
+    "netchange": "-0.07",
+    "pctchange": "-0.479%",
+    "volume": "747893",
+    "marketCap": "3063504326.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Oil & Gas Production",
@@ -6050,11 +6050,11 @@
   {
     "symbol": "BST",
     "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest",
-    "lastsale": "$37.29",
-    "netchange": "-0.27",
-    "pctchange": "-0.719%",
-    "volume": "83584",
-    "marketCap": "826265481.00",
+    "lastsale": "$37.51",
+    "netchange": "0.22",
+    "pctchange": "0.59%",
+    "volume": "92955",
+    "marketCap": "831140203.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance Companies",
@@ -6064,11 +6064,11 @@
   {
     "symbol": "BSTZ",
     "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$21.64",
-    "netchange": "-0.10",
-    "pctchange": "-0.46%",
-    "volume": "177356",
-    "marketCap": "479495441.00",
+    "lastsale": "$21.62",
+    "netchange": "-0.02",
+    "pctchange": "-0.092%",
+    "volume": "143989",
+    "marketCap": "479052285.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -6078,11 +6078,11 @@
   {
     "symbol": "BSX",
     "name": "Boston Scientific Corporation Common Stock",
-    "lastsale": "$90.42",
-    "netchange": "-0.14",
-    "pctchange": "-0.155%",
-    "volume": "4050819",
-    "marketCap": "133263481194.00",
+    "lastsale": "$90.11",
+    "netchange": "-0.31",
+    "pctchange": "-0.343%",
+    "volume": "3181501",
+    "marketCap": "132806594673.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -6092,10 +6092,10 @@
   {
     "symbol": "BTA",
     "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.91",
-    "netchange": "0.04",
-    "pctchange": "0.368%",
-    "volume": "70772",
+    "lastsale": "$10.76",
+    "netchange": "-0.15",
+    "pctchange": "-1.375%",
+    "volume": "31294",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6106,11 +6106,11 @@
   {
     "symbol": "BTCM",
     "name": "BIT Mining Limited ADS",
-    "lastsale": "$3.32",
-    "netchange": "-0.20",
-    "pctchange": "-5.682%",
-    "volume": "169951",
-    "marketCap": "36892912.00",
+    "lastsale": "$3.34",
+    "netchange": "0.02",
+    "pctchange": "0.602%",
+    "volume": "85122",
+    "marketCap": "37115159.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -6120,11 +6120,11 @@
   {
     "symbol": "BTE",
     "name": "Baytex Energy Corp Common Shares",
-    "lastsale": "$2.53",
-    "netchange": "-0.07",
-    "pctchange": "-2.692%",
-    "volume": "7183527",
-    "marketCap": "2036650000.00",
+    "lastsale": "$2.50",
+    "netchange": "-0.03",
+    "pctchange": "-1.186%",
+    "volume": "6832716",
+    "marketCap": "2012500000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -6134,11 +6134,11 @@
   {
     "symbol": "BTI",
     "name": "British American Tobacco  Industries p.l.c. Common Stock ADR",
-    "lastsale": "$37.56",
-    "netchange": "-0.18",
-    "pctchange": "-0.477%",
-    "volume": "2596816",
-    "marketCap": "83185901902.00",
+    "lastsale": "$37.65",
+    "netchange": "0.09",
+    "pctchange": "0.24%",
+    "volume": "2115666",
+    "marketCap": "83385229143.00",
     "country": "United Kingdom",
     "ipoyear": "1998",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -6148,10 +6148,10 @@
   {
     "symbol": "BTO",
     "name": "John Hancock Financial Opportunities Fund Common Stock",
-    "lastsale": "$37.62",
-    "netchange": "-0.93",
-    "pctchange": "-2.412%",
-    "volume": "46997",
+    "lastsale": "$36.90",
+    "netchange": "-0.72",
+    "pctchange": "-1.914%",
+    "volume": "50778",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -6162,10 +6162,10 @@
   {
     "symbol": "BTT",
     "name": "BlackRock Municipal 2030 Target Term Trust",
-    "lastsale": "$21.14",
-    "netchange": "-0.15",
-    "pctchange": "-0.705%",
-    "volume": "211596",
+    "lastsale": "$21.02",
+    "netchange": "-0.12",
+    "pctchange": "-0.568%",
+    "volume": "191885",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6176,11 +6176,11 @@
   {
     "symbol": "BTU",
     "name": "Peabody Energy Corporation Common Stock ",
-    "lastsale": "$22.29",
-    "netchange": "0.10",
-    "pctchange": "0.451%",
-    "volume": "1387649",
-    "marketCap": "2708235000.00",
+    "lastsale": "$22.00",
+    "netchange": "-0.29",
+    "pctchange": "-1.301%",
+    "volume": "1185385",
+    "marketCap": "2673000000.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -6190,11 +6190,11 @@
   {
     "symbol": "BTZ",
     "name": "BlackRock Credit Allocation Income Trust",
-    "lastsale": "$10.98",
-    "netchange": "-0.06",
-    "pctchange": "-0.543%",
-    "volume": "265306",
-    "marketCap": "1187322300.00",
+    "lastsale": "$10.94",
+    "netchange": "-0.04",
+    "pctchange": "-0.364%",
+    "volume": "306249",
+    "marketCap": "1182996900.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Finance Companies",
@@ -6204,11 +6204,11 @@
   {
     "symbol": "BUD",
     "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)",
-    "lastsale": "$53.50",
-    "netchange": "1.12",
-    "pctchange": "2.138%",
-    "volume": "3034276",
-    "marketCap": "92940053571.00",
+    "lastsale": "$53.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.131%",
+    "volume": "2353268",
+    "marketCap": "92818449762.00",
     "country": "Belgium",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -6218,10 +6218,10 @@
   {
     "symbol": "BUI",
     "name": "BlackRock Utility Infrastructure & Power Opportunities Trust",
-    "lastsale": "$23.73",
-    "netchange": "0.08",
-    "pctchange": "0.338%",
-    "volume": "45561",
+    "lastsale": "$23.70",
+    "netchange": "-0.03",
+    "pctchange": "-0.126%",
+    "volume": "34754",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -6232,11 +6232,11 @@
   {
     "symbol": "BUR",
     "name": "Burford Capital Limited Ordinary Shares",
-    "lastsale": "$13.52",
-    "netchange": "-0.30",
-    "pctchange": "-2.171%",
-    "volume": "541872",
-    "marketCap": "2966577004.00",
+    "lastsale": "$13.50",
+    "netchange": "-0.02",
+    "pctchange": "-0.148%",
+    "volume": "952666",
+    "marketCap": "2962188576.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -6246,11 +6246,11 @@
   {
     "symbol": "BURL",
     "name": "Burlington Stores Inc. Common Stock",
-    "lastsale": "$289.90",
-    "netchange": "-5.59",
-    "pctchange": "-1.892%",
-    "volume": "763834",
-    "marketCap": "18403143060.00",
+    "lastsale": "$289.97",
+    "netchange": "0.07",
+    "pctchange": "0.024%",
+    "volume": "460927",
+    "marketCap": "18407586730.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Department/Specialty Retail Stores",
@@ -6260,11 +6260,11 @@
   {
     "symbol": "BV",
     "name": "BrightView Holdings Inc. Common Stock",
-    "lastsale": "$16.82",
-    "netchange": "-0.40",
-    "pctchange": "-2.323%",
-    "volume": "310095",
-    "marketCap": "1597900000.00",
+    "lastsale": "$16.85",
+    "netchange": "0.03",
+    "pctchange": "0.178%",
+    "volume": "421137",
+    "marketCap": "1600750000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -6274,11 +6274,11 @@
   {
     "symbol": "BVN",
     "name": "Buenaventura Mining Company Inc.",
-    "lastsale": "$13.35",
-    "netchange": "-0.04",
-    "pctchange": "-0.299%",
-    "volume": "1017636",
-    "marketCap": "3390724674.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.52",
+    "pctchange": "-3.895%",
+    "volume": "1080079",
+    "marketCap": "3258651504.00",
     "country": "Peru",
     "ipoyear": "1996",
     "industry": "Metal Mining",
@@ -6288,11 +6288,11 @@
   {
     "symbol": "BW",
     "name": "Babcock & Wilcox Enterprises Inc. Common Stock",
-    "lastsale": "$1.81",
-    "netchange": "-0.05",
-    "pctchange": "-2.688%",
-    "volume": "950595",
-    "marketCap": "170713111.00",
+    "lastsale": "$1.86",
+    "netchange": "0.05",
+    "pctchange": "2.762%",
+    "volume": "926594",
+    "marketCap": "175428943.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Building Products",
@@ -6302,10 +6302,10 @@
   {
     "symbol": "BW^A",
     "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock",
-    "lastsale": "$13.84",
-    "netchange": "-0.5198",
-    "pctchange": "-3.62%",
-    "volume": "20427",
+    "lastsale": "$13.58",
+    "netchange": "-0.26",
+    "pctchange": "-1.879%",
+    "volume": "14749",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6316,11 +6316,11 @@
   {
     "symbol": "BWA",
     "name": "BorgWarner Inc. Common Stock",
-    "lastsale": "$35.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.114%",
-    "volume": "3019517",
-    "marketCap": "7665430724.00",
+    "lastsale": "$34.05",
+    "netchange": "-1.00",
+    "pctchange": "-2.853%",
+    "volume": "2516578",
+    "marketCap": "7446730846.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -6330,10 +6330,10 @@
   {
     "symbol": "BWG",
     "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.",
-    "lastsale": "$8.39",
-    "netchange": "-0.11",
-    "pctchange": "-1.294%",
-    "volume": "85935",
+    "lastsale": "$8.46",
+    "netchange": "0.07",
+    "pctchange": "0.834%",
+    "volume": "75959",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -6344,10 +6344,10 @@
   {
     "symbol": "BWLP",
     "name": "BW LPG Limited Common Shares",
-    "lastsale": "$10.97",
-    "netchange": "-0.99",
-    "pctchange": "-8.278%",
-    "volume": "660165",
+    "lastsale": "$10.89",
+    "netchange": "-0.08",
+    "pctchange": "-0.729%",
+    "volume": "526439",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -6358,11 +6358,11 @@
   {
     "symbol": "BWMX",
     "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares",
-    "lastsale": "$11.75",
-    "netchange": "-0.37",
-    "pctchange": "-3.053%",
-    "volume": "27999",
-    "marketCap": "438469416.00",
+    "lastsale": "$11.47",
+    "netchange": "-0.28",
+    "pctchange": "-2.383%",
+    "volume": "41896",
+    "marketCap": "428020783.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6372,11 +6372,11 @@
   {
     "symbol": "BWNB",
     "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026",
-    "lastsale": "$21.30",
-    "netchange": "-0.07",
-    "pctchange": "-0.328%",
-    "volume": "15025",
-    "marketCap": "2008944347.00",
+    "lastsale": "$21.40",
+    "netchange": "0.10",
+    "pctchange": "0.469%",
+    "volume": "28241",
+    "marketCap": "2018376010.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6386,11 +6386,11 @@
   {
     "symbol": "BWSN",
     "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026",
-    "lastsale": "$23.75",
-    "netchange": "0.15",
-    "pctchange": "0.636%",
-    "volume": "9741",
-    "marketCap": "2240020105.00",
+    "lastsale": "$23.88",
+    "netchange": "0.13",
+    "pctchange": "0.547%",
+    "volume": "9679",
+    "marketCap": "2252281268.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -6400,11 +6400,11 @@
   {
     "symbol": "BWXT",
     "name": "BWX Technologies Inc. Common Stock",
-    "lastsale": "$122.65",
-    "netchange": "-0.19",
-    "pctchange": "-0.155%",
-    "volume": "623635",
-    "marketCap": "11215545888.00",
+    "lastsale": "$120.91",
+    "netchange": "-1.74",
+    "pctchange": "-1.419%",
+    "volume": "734849",
+    "marketCap": "11056434190.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6414,11 +6414,11 @@
   {
     "symbol": "BX",
     "name": "Blackstone Inc. Common Stock",
-    "lastsale": "$190.30",
-    "netchange": "-2.11",
-    "pctchange": "-1.097%",
-    "volume": "2827887",
-    "marketCap": "137397113620.00",
+    "lastsale": "$188.42",
+    "netchange": "-1.88",
+    "pctchange": "-0.988%",
+    "volume": "3658058",
+    "marketCap": "136039748546.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -6428,11 +6428,11 @@
   {
     "symbol": "BXC",
     "name": "Bluelinx Holdings Inc. Common Stock",
-    "lastsale": "$121.88",
-    "netchange": "-2.46",
-    "pctchange": "-1.978%",
-    "volume": "33725",
-    "marketCap": "1021439107.00",
+    "lastsale": "$118.79",
+    "netchange": "-3.09",
+    "pctchange": "-2.535%",
+    "volume": "41977",
+    "marketCap": "995542759.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Wholesale Distributors",
@@ -6442,11 +6442,11 @@
   {
     "symbol": "BXMT",
     "name": "Blackstone Mortgage Trust Inc. Common Stock",
-    "lastsale": "$19.28",
-    "netchange": "0.05",
-    "pctchange": "0.26%",
-    "volume": "1318402",
-    "marketCap": "3335224045.00",
+    "lastsale": "$19.29",
+    "netchange": "0.01",
+    "pctchange": "0.052%",
+    "volume": "1243851",
+    "marketCap": "3336953933.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6456,10 +6456,10 @@
   {
     "symbol": "BXMX",
     "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.15",
-    "netchange": "-0.10",
-    "pctchange": "-0.702%",
-    "volume": "152454",
+    "lastsale": "$13.91",
+    "netchange": "-0.24",
+    "pctchange": "-1.696%",
+    "volume": "159822",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -6470,11 +6470,11 @@
   {
     "symbol": "BXP",
     "name": "BXP Inc. Common Stock",
-    "lastsale": "$79.94",
-    "netchange": "-0.05",
-    "pctchange": "-0.063%",
-    "volume": "815649",
-    "marketCap": "12639369118.00",
+    "lastsale": "$79.93",
+    "netchange": "-0.01",
+    "pctchange": "-0.013%",
+    "volume": "679908",
+    "marketCap": "12637788011.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -6484,10 +6484,10 @@
   {
     "symbol": "BXSL",
     "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest",
-    "lastsale": "$32.15",
-    "netchange": "0.07",
-    "pctchange": "0.218%",
-    "volume": "823865",
+    "lastsale": "$31.92",
+    "netchange": "-0.23",
+    "pctchange": "-0.715%",
+    "volume": "918736",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -6498,11 +6498,11 @@
   {
     "symbol": "BY",
     "name": "Byline Bancorp Inc. Common Stock",
-    "lastsale": "$31.28",
-    "netchange": "-0.48",
-    "pctchange": "-1.511%",
-    "volume": "107547",
-    "marketCap": "1388369181.00",
+    "lastsale": "$31.12",
+    "netchange": "-0.16",
+    "pctchange": "-0.512%",
+    "volume": "72894",
+    "marketCap": "1381267548.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -6512,11 +6512,11 @@
   {
     "symbol": "BYD",
     "name": "Boyd Gaming Corporation Common Stock",
-    "lastsale": "$74.44",
-    "netchange": "-1.20",
-    "pctchange": "-1.586%",
-    "volume": "548781",
-    "marketCap": "6579686018.00",
+    "lastsale": "$74.95",
+    "netchange": "0.51",
+    "pctchange": "0.685%",
+    "volume": "508029",
+    "marketCap": "6624764469.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Hotels/Resorts",
@@ -6526,10 +6526,10 @@
   {
     "symbol": "BYM",
     "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest",
-    "lastsale": "$11.58",
-    "netchange": "-0.08",
-    "pctchange": "-0.686%",
-    "volume": "60833",
+    "lastsale": "$11.42",
+    "netchange": "-0.16",
+    "pctchange": "-1.382%",
+    "volume": "116938",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -6540,11 +6540,11 @@
   {
     "symbol": "BYON",
     "name": "Beyond Inc. Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "0.03",
-    "pctchange": "0.541%",
-    "volume": "2313996",
-    "marketCap": "255663380.00",
+    "lastsale": "$5.25",
+    "netchange": "-0.33",
+    "pctchange": "-5.914%",
+    "volume": "2852705",
+    "marketCap": "240543503.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -6554,11 +6554,11 @@
   {
     "symbol": "BZH",
     "name": "Beazer Homes USA Inc. Common Stock",
-    "lastsale": "$31.63",
-    "netchange": "-0.27",
-    "pctchange": "-0.846%",
-    "volume": "251917",
-    "marketCap": "982118680.00",
+    "lastsale": "$30.72",
+    "netchange": "-0.91",
+    "pctchange": "-2.877%",
+    "volume": "245589",
+    "marketCap": "953862973.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Homebuilding",
@@ -6568,11 +6568,11 @@
   {
     "symbol": "C",
     "name": "Citigroup Inc. Common Stock",
-    "lastsale": "$71.43",
-    "netchange": "-0.53",
-    "pctchange": "-0.737%",
-    "volume": "8888766",
-    "marketCap": "135093044878.00",
+    "lastsale": "$71.01",
+    "netchange": "-0.42",
+    "pctchange": "-0.588%",
+    "volume": "9819894",
+    "marketCap": "134298713661.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6582,10 +6582,10 @@
   {
     "symbol": "C^N",
     "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)",
-    "lastsale": "$30.26",
-    "netchange": "-0.14",
-    "pctchange": "-0.461%",
-    "volume": "54549",
+    "lastsale": "$30.09",
+    "netchange": "-0.17",
+    "pctchange": "-0.562%",
+    "volume": "229664",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6596,11 +6596,11 @@
   {
     "symbol": "CAAP",
     "name": "Corporacion America Airports SA Common Shares",
-    "lastsale": "$20.22",
-    "netchange": "-0.07",
-    "pctchange": "-0.345%",
-    "volume": "235982",
-    "marketCap": "3300363136.00",
+    "lastsale": "$20.33",
+    "netchange": "0.11",
+    "pctchange": "0.544%",
+    "volume": "221174",
+    "marketCap": "3318317633.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Aerospace",
@@ -6610,11 +6610,11 @@
   {
     "symbol": "CABO",
     "name": "Cable One Inc. Common Stock",
-    "lastsale": "$378.48",
-    "netchange": "-3.65",
-    "pctchange": "-0.955%",
-    "volume": "85888",
-    "marketCap": "2126892204.00",
+    "lastsale": "$374.34",
+    "netchange": "-4.14",
+    "pctchange": "-1.094%",
+    "volume": "73060",
+    "marketCap": "2103627213.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Cable & Other Pay Television Services",
@@ -6624,11 +6624,11 @@
   {
     "symbol": "CACI",
     "name": "CACI International Inc. Class A Common Stock",
-    "lastsale": "$414.00",
-    "netchange": "-16.00",
-    "pctchange": "-3.721%",
-    "volume": "378425",
-    "marketCap": "9276975756.00",
+    "lastsale": "$409.91",
+    "netchange": "-4.09",
+    "pctchange": "-0.988%",
+    "volume": "334415",
+    "marketCap": "9185326406.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -6638,11 +6638,11 @@
   {
     "symbol": "CADE",
     "name": "Cadence Bank Common Stock",
-    "lastsale": "$36.69",
-    "netchange": "-0.61",
-    "pctchange": "-1.635%",
-    "volume": "820987",
-    "marketCap": "6700364307.00",
+    "lastsale": "$36.40",
+    "netchange": "-0.29",
+    "pctchange": "-0.79%",
+    "volume": "787620",
+    "marketCap": "6647404218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6652,10 +6652,10 @@
   {
     "symbol": "CADE^A",
     "name": "Cadence Bank 5.50% Series A ",
-    "lastsale": "$20.45",
-    "netchange": "-0.16",
-    "pctchange": "-0.776%",
-    "volume": "7172",
+    "lastsale": "$20.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.098%",
+    "volume": "32514",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -6666,11 +6666,11 @@
   {
     "symbol": "CAE",
     "name": "CAE Inc. Ordinary Shares",
-    "lastsale": "$23.45",
-    "netchange": "-0.08",
-    "pctchange": "-0.34%",
-    "volume": "426803",
-    "marketCap": "7473911305.00",
+    "lastsale": "$23.28",
+    "netchange": "-0.17",
+    "pctchange": "-0.725%",
+    "volume": "197470",
+    "marketCap": "7419729432.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -6680,10 +6680,10 @@
   {
     "symbol": "CAF",
     "name": "Morgan Stanley China A Share Fund Inc. Common Stock",
-    "lastsale": "$12.925",
-    "netchange": "-0.055",
-    "pctchange": "-0.424%",
-    "volume": "16886",
+    "lastsale": "$12.505",
+    "netchange": "-0.42",
+    "pctchange": "-3.25%",
+    "volume": "18350",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -6694,11 +6694,11 @@
   {
     "symbol": "CAG",
     "name": "ConAgra Brands Inc. Common Stock",
-    "lastsale": "$28.07",
-    "netchange": "0.34",
-    "pctchange": "1.226%",
-    "volume": "4739248",
-    "marketCap": "13397053278.00",
+    "lastsale": "$28.20",
+    "netchange": "0.13",
+    "pctchange": "0.463%",
+    "volume": "3510638",
+    "marketCap": "13459098769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -6708,11 +6708,11 @@
   {
     "symbol": "CAH",
     "name": "Cardinal Health Inc. Common Stock",
-    "lastsale": "$117.46",
-    "netchange": "0.04",
-    "pctchange": "0.034%",
-    "volume": "2998563",
-    "marketCap": "28426553682.00",
+    "lastsale": "$118.10",
+    "netchange": "0.64",
+    "pctchange": "0.545%",
+    "volume": "1413636",
+    "marketCap": "28581440404.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -6722,11 +6722,11 @@
   {
     "symbol": "CAL",
     "name": "Caleres Inc. Common Stock",
-    "lastsale": "$24.70",
-    "netchange": "-1.37",
-    "pctchange": "-5.255%",
-    "volume": "1186507",
-    "marketCap": "869475716.00",
+    "lastsale": "$25.01",
+    "netchange": "0.31",
+    "pctchange": "1.255%",
+    "volume": "801859",
+    "marketCap": "841062741.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -6736,11 +6736,11 @@
   {
     "symbol": "CALX",
     "name": "Calix Inc Common Stock",
-    "lastsale": "$35.40",
-    "netchange": "0.13",
-    "pctchange": "0.369%",
-    "volume": "454248",
-    "marketCap": "2347585161.00",
+    "lastsale": "$35.11",
+    "netchange": "-0.29",
+    "pctchange": "-0.819%",
+    "volume": "628110",
+    "marketCap": "2328353531.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -6750,11 +6750,11 @@
   {
     "symbol": "CANG",
     "name": "Cango Inc. American Depositary Shares  each representing two (2) Class A Ordinary Shares",
-    "lastsale": "$4.58",
-    "netchange": "0.03",
-    "pctchange": "0.659%",
-    "volume": "387296",
-    "marketCap": "498844000.00",
+    "lastsale": "$4.46",
+    "netchange": "-0.12",
+    "pctchange": "-2.62%",
+    "volume": "507257",
+    "marketCap": "485773852.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -6764,11 +6764,11 @@
   {
     "symbol": "CAPL",
     "name": "CrossAmerica Partners LP Common Units representing limited partner interests",
-    "lastsale": "$21.77",
-    "netchange": "0.12",
-    "pctchange": "0.554%",
-    "volume": "47110",
-    "marketCap": "828276398.00",
+    "lastsale": "$22.21",
+    "netchange": "0.44",
+    "pctchange": "2.021%",
+    "volume": "79392",
+    "marketCap": "845016940.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil Refining/Marketing",
@@ -6778,11 +6778,11 @@
   {
     "symbol": "CARR",
     "name": "Carrier Global Corporation Common Stock ",
-    "lastsale": "$73.54",
-    "netchange": "-0.16",
-    "pctchange": "-0.217%",
-    "volume": "3637312",
-    "marketCap": "65982100128.00",
+    "lastsale": "$73.01",
+    "netchange": "-0.53",
+    "pctchange": "-0.721%",
+    "volume": "2927650",
+    "marketCap": "65506569627.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -6792,12 +6792,12 @@
   {
     "symbol": "CARS",
     "name": "Cars.com Inc. Common Stock ",
-    "lastsale": "$18.78",
-    "netchange": "-0.56",
-    "pctchange": "-2.896%",
-    "volume": "323121",
-    "marketCap": "1215803547.00",
-    "country": "United States",
+    "lastsale": "$18.34",
+    "netchange": "-0.44",
+    "pctchange": "-2.343%",
+    "volume": "338602",
+    "marketCap": "1187318267.00",
+    "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
     "sector": "Technology",
@@ -6806,11 +6806,11 @@
   {
     "symbol": "CAT",
     "name": "Caterpillar Inc. Common Stock",
-    "lastsale": "$380.78",
-    "netchange": "-8.09",
-    "pctchange": "-2.08%",
-    "volume": "1802748",
-    "marketCap": "183841531381.00",
+    "lastsale": "$380.51",
+    "netchange": "-0.27",
+    "pctchange": "-0.071%",
+    "volume": "2034776",
+    "marketCap": "183711174709.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -6820,11 +6820,11 @@
   {
     "symbol": "CATO",
     "name": "Cato Corporation (The) Class A Common Stock",
-    "lastsale": "$3.44",
-    "netchange": "-0.02",
-    "pctchange": "-0.578%",
-    "volume": "86204",
-    "marketCap": "70649949.00",
+    "lastsale": "$3.35",
+    "netchange": "-0.09",
+    "pctchange": "-2.616%",
+    "volume": "111661",
+    "marketCap": "68801550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -6834,11 +6834,11 @@
   {
     "symbol": "CAVA",
     "name": "CAVA Group Inc. Common Stock",
-    "lastsale": "$125.37",
-    "netchange": "-2.22",
-    "pctchange": "-1.74%",
-    "volume": "1661133",
-    "marketCap": "14364858744.00",
+    "lastsale": "$124.05",
+    "netchange": "-1.32",
+    "pctchange": "-1.053%",
+    "volume": "2460557",
+    "marketCap": "14213613522.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Restaurants",
@@ -6848,11 +6848,11 @@
   {
     "symbol": "CB",
     "name": "Chubb Limited  Common Stock",
-    "lastsale": "$275.38",
-    "netchange": "-0.84",
-    "pctchange": "-0.304%",
-    "volume": "1216594",
-    "marketCap": "111005126414.00",
+    "lastsale": "$276.09",
+    "netchange": "0.71",
+    "pctchange": "0.258%",
+    "volume": "1383853",
+    "marketCap": "111291325992.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -6862,11 +6862,11 @@
   {
     "symbol": "CBAN",
     "name": "Colony Bankcorp Inc. Common Stock",
-    "lastsale": "$17.40",
-    "netchange": "-0.24",
-    "pctchange": "-1.361%",
-    "volume": "26669",
-    "marketCap": "304969034.00",
+    "lastsale": "$17.37",
+    "netchange": "-0.03",
+    "pctchange": "-0.172%",
+    "volume": "38099",
+    "marketCap": "304443226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6876,11 +6876,11 @@
   {
     "symbol": "CBL",
     "name": "CBL & Associates Properties Inc. Common Stock",
-    "lastsale": "$31.00",
-    "netchange": "0.20",
-    "pctchange": "0.649%",
-    "volume": "210911",
-    "marketCap": "953227432.00",
+    "lastsale": "$31.44",
+    "netchange": "0.44",
+    "pctchange": "1.419%",
+    "volume": "137805",
+    "marketCap": "966757112.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -6890,11 +6890,11 @@
   {
     "symbol": "CBNA",
     "name": "Chain Bridge Bancorp Inc. Class A Common Stock",
-    "lastsale": "$27.18",
-    "netchange": "0.14",
-    "pctchange": "0.518%",
-    "volume": "41763",
-    "marketCap": "178350186.00",
+    "lastsale": "$26.96",
+    "netchange": "-0.22",
+    "pctchange": "-0.809%",
+    "volume": "17246",
+    "marketCap": "176906586.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -6904,11 +6904,11 @@
   {
     "symbol": "CBRE",
     "name": "CBRE Group Inc Common Stock Class A",
-    "lastsale": "$139.69",
-    "netchange": "2.03",
-    "pctchange": "1.475%",
-    "volume": "2180795",
-    "marketCap": "42747652185.00",
+    "lastsale": "$137.30",
+    "netchange": "-2.39",
+    "pctchange": "-1.711%",
+    "volume": "2045015",
+    "marketCap": "42016269203.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -6918,11 +6918,11 @@
   {
     "symbol": "CBT",
     "name": "Cabot Corporation Common Stock",
-    "lastsale": "$104.09",
-    "netchange": "-0.92",
-    "pctchange": "-0.876%",
-    "volume": "244163",
-    "marketCap": "5661895193.00",
+    "lastsale": "$103.38",
+    "netchange": "-0.71",
+    "pctchange": "-0.682%",
+    "volume": "396741",
+    "marketCap": "5623275291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -6932,11 +6932,11 @@
   {
     "symbol": "CBU",
     "name": "Community Financial System Inc. Common Stock",
-    "lastsale": "$67.29",
-    "netchange": "-1.26",
-    "pctchange": "-1.838%",
-    "volume": "135538",
-    "marketCap": "3536778886.00",
+    "lastsale": "$66.68",
+    "netchange": "-0.61",
+    "pctchange": "-0.907%",
+    "volume": "153134",
+    "marketCap": "3504717137.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -6946,11 +6946,11 @@
   {
     "symbol": "CBZ",
     "name": "CBIZ Inc. Common Stock",
-    "lastsale": "$79.89",
-    "netchange": "1.99",
-    "pctchange": "2.555%",
-    "volume": "305302",
-    "marketCap": "4009510612.00",
+    "lastsale": "$79.60",
+    "netchange": "-0.29",
+    "pctchange": "-0.363%",
+    "volume": "309495",
+    "marketCap": "3994956124.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -6960,11 +6960,11 @@
   {
     "symbol": "CC",
     "name": "Chemours Company (The) Common Stock",
-    "lastsale": "$19.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.103%",
-    "volume": "3852341",
-    "marketCap": "2898563816.00",
+    "lastsale": "$19.04",
+    "netchange": "-0.36",
+    "pctchange": "-1.856%",
+    "volume": "1100666",
+    "marketCap": "2844776034.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Major Chemicals",
@@ -6974,11 +6974,11 @@
   {
     "symbol": "CCI",
     "name": "Crown Castle Inc. Common Stock",
-    "lastsale": "$98.77",
-    "netchange": "-0.41",
-    "pctchange": "-0.413%",
-    "volume": "3351478",
-    "marketCap": "42925265004.00",
+    "lastsale": "$97.11",
+    "netchange": "-1.66",
+    "pctchange": "-1.681%",
+    "volume": "3698420",
+    "marketCap": "42203831979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -6988,10 +6988,10 @@
   {
     "symbol": "CCIA",
     "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028",
-    "lastsale": "$25.86",
-    "netchange": "-0.0801",
-    "pctchange": "-0.309%",
-    "volume": "747",
+    "lastsale": "$25.922",
+    "netchange": "0.062",
+    "pctchange": "0.24%",
+    "volume": "531",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -7002,10 +7002,10 @@
   {
     "symbol": "CCIF",
     "name": "Carlyle Credit Income Fund Shares of Beneficial Interest",
-    "lastsale": "$8.23",
-    "netchange": "0.045",
-    "pctchange": "0.55%",
-    "volume": "124493",
+    "lastsale": "$8.22",
+    "netchange": "-0.01",
+    "pctchange": "-0.122%",
+    "volume": "79728",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -7016,11 +7016,11 @@
   {
     "symbol": "CCJ",
     "name": "Cameco Corporation Common Stock",
-    "lastsale": "$56.00",
-    "netchange": "-1.81",
-    "pctchange": "-3.131%",
-    "volume": "4410999",
-    "marketCap": "24370112032.00",
+    "lastsale": "$54.29",
+    "netchange": "-1.71",
+    "pctchange": "-3.054%",
+    "volume": "3749859",
+    "marketCap": "23625953254.00",
     "country": "Canada",
     "ipoyear": "1996",
     "industry": "Other Metals and Minerals",
@@ -7030,11 +7030,11 @@
   {
     "symbol": "CCK",
     "name": "Crown Holdings Inc.",
-    "lastsale": "$88.08",
-    "netchange": "0.10",
-    "pctchange": "0.114%",
-    "volume": "1198652",
-    "marketCap": "10537212103.00",
+    "lastsale": "$87.88",
+    "netchange": "-0.20",
+    "pctchange": "-0.227%",
+    "volume": "1088326",
+    "marketCap": "10513285645.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -7044,11 +7044,11 @@
   {
     "symbol": "CCL",
     "name": "Carnival Corporation Common Stock",
-    "lastsale": "$26.18",
-    "netchange": "-0.43",
-    "pctchange": "-1.616%",
-    "volume": "15713591",
-    "marketCap": "35129558675.00",
+    "lastsale": "$25.90",
+    "netchange": "-0.28",
+    "pctchange": "-1.07%",
+    "volume": "13779692",
+    "marketCap": "34753841470.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Marine Transportation",
@@ -7058,11 +7058,11 @@
   {
     "symbol": "CCM",
     "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)",
-    "lastsale": "$4.55",
-    "netchange": "-0.4399",
-    "pctchange": "-8.816%",
-    "volume": "698",
-    "marketCap": "19754840.00",
+    "lastsale": "$4.95",
+    "netchange": "0.40",
+    "pctchange": "8.791%",
+    "volume": "2339",
+    "marketCap": "21491529.00",
     "country": "China",
     "ipoyear": "2024",
     "industry": "Medical/Nursing Services",
@@ -7073,9 +7073,9 @@
     "symbol": "CCO",
     "name": "Clear Channel Outdoor Holdings Inc. Common Stock",
     "lastsale": "$1.50",
-    "netchange": "-0.04",
-    "pctchange": "-2.597%",
-    "volume": "770400",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "727816",
     "marketCap": "733617638.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -7086,11 +7086,11 @@
   {
     "symbol": "CCRD",
     "name": "CoreCard Corporation Common Stock",
-    "lastsale": "$22.75",
-    "netchange": "-0.08",
-    "pctchange": "-0.35%",
-    "volume": "31350",
-    "marketCap": "179751117.00",
+    "lastsale": "$22.30",
+    "netchange": "-0.45",
+    "pctchange": "-1.978%",
+    "volume": "26738",
+    "marketCap": "176195600.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -7100,11 +7100,11 @@
   {
     "symbol": "CCS",
     "name": "Century Communities Inc. Common Stock",
-    "lastsale": "$84.78",
-    "netchange": "-0.06",
-    "pctchange": "-0.071%",
-    "volume": "414015",
-    "marketCap": "2656756116.00",
+    "lastsale": "$82.74",
+    "netchange": "-2.04",
+    "pctchange": "-2.406%",
+    "volume": "401289",
+    "marketCap": "2592828510.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -7114,39 +7114,25 @@
   {
     "symbol": "CCU",
     "name": "Compania Cervecerias Unidas S.A. Common Stock",
-    "lastsale": "$11.72",
-    "netchange": "-0.01",
-    "pctchange": "-0.085%",
-    "volume": "125469",
-    "marketCap": "2165286830.00",
+    "lastsale": "$11.78",
+    "netchange": "0.06",
+    "pctchange": "0.512%",
+    "volume": "344419",
+    "marketCap": "2176371916.00",
     "country": "Chile",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
     "sector": "Consumer Staples",
     "url": "/market-activity/stocks/ccu"
   },
-  {
-    "symbol": "CCZ",
-    "name": "Comcast Holdings ZONES",
-    "lastsale": "$60.75",
-    "netchange": "-0.10",
-    "pctchange": "-0.164%",
-    "volume": "406",
-    "marketCap": "232462305182.00",
-    "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": "$6.89",
-    "netchange": "-0.49",
-    "pctchange": "-6.64%",
-    "volume": "9645889",
-    "marketCap": "2750767651.00",
+    "lastsale": "$6.56",
+    "netchange": "-0.33",
+    "pctchange": "-4.79%",
+    "volume": "9459893",
+    "marketCap": "2619018257.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -7157,9 +7143,9 @@
     "symbol": "CDLR",
     "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)",
     "lastsale": "$23.08",
-    "netchange": "-0.65",
-    "pctchange": "-2.739%",
-    "volume": "22501",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "25781",
     "marketCap": "2023885200.00",
     "country": "",
     "ipoyear": "2023",
@@ -7170,11 +7156,11 @@
   {
     "symbol": "CDP",
     "name": "COPT Defense Properties Common Shares of Beneficial Interest",
-    "lastsale": "$32.63",
-    "netchange": "-0.01",
-    "pctchange": "-0.031%",
-    "volume": "546636",
-    "marketCap": "3677179312.00",
+    "lastsale": "$32.50",
+    "netchange": "-0.13",
+    "pctchange": "-0.398%",
+    "volume": "736931",
+    "marketCap": "3662529195.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -7184,10 +7170,10 @@
   {
     "symbol": "CDR^B",
     "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$16.73",
-    "netchange": "0.2456",
-    "pctchange": "1.49%",
-    "volume": "995",
+    "lastsale": "$16.70",
+    "netchange": "-0.03",
+    "pctchange": "-0.179%",
+    "volume": "402",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7198,10 +7184,10 @@
   {
     "symbol": "CDR^C",
     "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$13.92",
-    "netchange": "0.21",
-    "pctchange": "1.532%",
-    "volume": "7513",
+    "lastsale": "$13.80",
+    "netchange": "-0.12",
+    "pctchange": "-0.862%",
+    "volume": "3317",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7212,11 +7198,11 @@
   {
     "symbol": "CDRE",
     "name": "Cadre Holdings Inc. Common Stock",
-    "lastsale": "$35.78",
-    "netchange": "0.10",
-    "pctchange": "0.28%",
-    "volume": "250932",
-    "marketCap": "1452953811.00",
+    "lastsale": "$35.28",
+    "netchange": "-0.50",
+    "pctchange": "-1.397%",
+    "volume": "294847",
+    "marketCap": "1432649817.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Specialties",
@@ -7226,11 +7212,11 @@
   {
     "symbol": "CE",
     "name": "Celanese Corporation Common Stock",
-    "lastsale": "$68.85",
-    "netchange": "0.81",
-    "pctchange": "1.19%",
-    "volume": "2005435",
-    "marketCap": "7526146416.00",
+    "lastsale": "$68.58",
+    "netchange": "-0.27",
+    "pctchange": "-0.392%",
+    "volume": "2360203",
+    "marketCap": "7496632116.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -7240,10 +7226,10 @@
   {
     "symbol": "CEE",
     "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock",
-    "lastsale": "$11.76",
-    "netchange": "-0.37",
-    "pctchange": "-3.05%",
-    "volume": "15662",
+    "lastsale": "$12.05",
+    "netchange": "0.29",
+    "pctchange": "2.466%",
+    "volume": "10935",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7254,11 +7240,11 @@
   {
     "symbol": "CEIX",
     "name": "CONSOL Energy Inc. Common Stock ",
-    "lastsale": "$118.02",
-    "netchange": "0.96",
-    "pctchange": "0.82%",
-    "volume": "331551",
-    "marketCap": "3469134877.00",
+    "lastsale": "$116.48",
+    "netchange": "-1.54",
+    "pctchange": "-1.305%",
+    "volume": "301683",
+    "marketCap": "3423867400.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -7268,11 +7254,11 @@
   {
     "symbol": "CEPU",
     "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)",
-    "lastsale": "$14.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.067%",
-    "volume": "483189",
-    "marketCap": "2263463279.00",
+    "lastsale": "$15.20",
+    "netchange": "0.25",
+    "pctchange": "1.672%",
+    "volume": "400795",
+    "marketCap": "2301313835.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Electric Utilities: Central",
@@ -7282,11 +7268,11 @@
   {
     "symbol": "CF",
     "name": "CF Industries Holdings Inc. Common Stock",
-    "lastsale": "$90.13",
-    "netchange": "0.31",
-    "pctchange": "0.345%",
-    "volume": "1305905",
-    "marketCap": "15684416201.00",
+    "lastsale": "$89.50",
+    "netchange": "-0.63",
+    "pctchange": "-0.699%",
+    "volume": "1368435",
+    "marketCap": "15574783646.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Agricultural Chemicals",
@@ -7296,11 +7282,11 @@
   {
     "symbol": "CFG",
     "name": "Citizens Financial Group Inc. Common Stock",
-    "lastsale": "$45.54",
-    "netchange": "-0.69",
-    "pctchange": "-1.493%",
-    "volume": "3878352",
-    "marketCap": "20069502273.00",
+    "lastsale": "$45.70",
+    "netchange": "0.16",
+    "pctchange": "0.351%",
+    "volume": "4832988",
+    "marketCap": "20140014358.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -7310,10 +7296,10 @@
   {
     "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": "$20.56",
-    "netchange": "-0.14",
-    "pctchange": "-0.676%",
-    "volume": "66150",
+    "lastsale": "$20.24",
+    "netchange": "-0.32",
+    "pctchange": "-1.556%",
+    "volume": "37347",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7324,10 +7310,10 @@
   {
     "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": "$26.85",
-    "netchange": "-0.18",
-    "pctchange": "-0.666%",
-    "volume": "25844",
+    "lastsale": "$26.78",
+    "netchange": "-0.07",
+    "pctchange": "-0.261%",
+    "volume": "28391",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7338,11 +7324,11 @@
   {
     "symbol": "CFR",
     "name": "Cullen/Frost Bankers Inc. Common Stock",
-    "lastsale": "$137.56",
-    "netchange": "-0.79",
-    "pctchange": "-0.571%",
-    "volume": "329631",
-    "marketCap": "8821978937.00",
+    "lastsale": "$137.80",
+    "netchange": "0.24",
+    "pctchange": "0.174%",
+    "volume": "280228",
+    "marketCap": "8837370584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -7352,10 +7338,10 @@
   {
     "symbol": "CFR^B",
     "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B",
-    "lastsale": "$18.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.323%",
-    "volume": "18872",
+    "lastsale": "$18.31",
+    "netchange": "-0.20",
+    "pctchange": "-1.08%",
+    "volume": "10903",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7366,11 +7352,11 @@
   {
     "symbol": "CGAU",
     "name": "Centerra Gold Inc. Common Shares",
-    "lastsale": "$5.89",
-    "netchange": "-0.19",
-    "pctchange": "-3.125%",
-    "volume": "608783",
-    "marketCap": "1252943076.00",
+    "lastsale": "$5.83",
+    "netchange": "-0.06",
+    "pctchange": "-1.019%",
+    "volume": "827199",
+    "marketCap": "1240179649.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -7380,11 +7366,11 @@
   {
     "symbol": "CHCT",
     "name": "Community Healthcare Trust Incorporated Common Stock",
-    "lastsale": "$18.14",
-    "netchange": "-0.06",
-    "pctchange": "-0.33%",
-    "volume": "145691",
-    "marketCap": "512316592.00",
+    "lastsale": "$18.09",
+    "netchange": "-0.05",
+    "pctchange": "-0.276%",
+    "volume": "182075",
+    "marketCap": "510904473.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -7394,11 +7380,11 @@
   {
     "symbol": "CHD",
     "name": "Church & Dwight Company Inc. Common Stock",
-    "lastsale": "$105.41",
-    "netchange": "-0.17",
-    "pctchange": "-0.161%",
-    "volume": "995498",
-    "marketCap": "25825190164.00",
+    "lastsale": "$105.64",
+    "netchange": "0.23",
+    "pctchange": "0.218%",
+    "volume": "926996",
+    "marketCap": "25881539597.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7408,11 +7394,11 @@
   {
     "symbol": "CHE",
     "name": "Chemed Corp",
-    "lastsale": "$553.20",
-    "netchange": "5.41",
-    "pctchange": "0.988%",
-    "volume": "64191",
-    "marketCap": "8288378192.00",
+    "lastsale": "$547.00",
+    "netchange": "-6.20",
+    "pctchange": "-1.121%",
+    "volume": "77681",
+    "marketCap": "8195486029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Nursing Services",
@@ -7422,11 +7408,11 @@
   {
     "symbol": "CHGG",
     "name": "Chegg Inc. Common Stock",
-    "lastsale": "$2.24",
-    "netchange": "-0.06",
-    "pctchange": "-2.609%",
-    "volume": "3301274",
-    "marketCap": "233648412.00",
+    "lastsale": "$2.19",
+    "netchange": "-0.05",
+    "pctchange": "-2.232%",
+    "volume": "4360423",
+    "marketCap": "228433046.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Other Consumer Services",
@@ -7436,11 +7422,11 @@
   {
     "symbol": "CHH",
     "name": "Choice Hotels International Inc. Common Stock",
-    "lastsale": "$146.40",
-    "netchange": "0.81",
-    "pctchange": "0.556%",
-    "volume": "157281",
-    "marketCap": "6867231794.00",
+    "lastsale": "$146.45",
+    "netchange": "0.05",
+    "pctchange": "0.034%",
+    "volume": "140158",
+    "marketCap": "6869577160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -7450,11 +7436,11 @@
   {
     "symbol": "CHMI",
     "name": "Cherry Hill Mortgage Investment Corporation Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.04",
-    "pctchange": "-1.509%",
-    "volume": "247434",
-    "marketCap": "82541441.00",
+    "lastsale": "$2.66",
+    "netchange": "0.05",
+    "pctchange": "1.916%",
+    "volume": "268165",
+    "marketCap": "84122694.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -7464,10 +7450,10 @@
   {
     "symbol": "CHMI^A",
     "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.36",
-    "netchange": "-0.10",
-    "pctchange": "-0.426%",
-    "volume": "1979",
+    "lastsale": "$23.00",
+    "netchange": "-0.36",
+    "pctchange": "-1.541%",
+    "volume": "2126",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7478,10 +7464,10 @@
   {
     "symbol": "CHMI^B",
     "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.02",
-    "netchange": "-0.3377",
-    "pctchange": "-1.386%",
-    "volume": "2125",
+    "lastsale": "$24.10",
+    "netchange": "0.08",
+    "pctchange": "0.333%",
+    "volume": "6509",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -7492,10 +7478,10 @@
   {
     "symbol": "CHN",
     "name": "China Fund Inc. (The) Common Stock",
-    "lastsale": "$12.48",
-    "netchange": "0.02",
-    "pctchange": "0.161%",
-    "volume": "13799",
+    "lastsale": "$12.26",
+    "netchange": "-0.22",
+    "pctchange": "-1.763%",
+    "volume": "23290",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7506,11 +7492,11 @@
   {
     "symbol": "CHPT",
     "name": "ChargePoint Holdings Inc. Common Stock",
-    "lastsale": "$1.19",
-    "netchange": "-0.10",
-    "pctchange": "-7.752%",
-    "volume": "15143023",
-    "marketCap": "526385640.00",
+    "lastsale": "$1.15",
+    "netchange": "-0.04",
+    "pctchange": "-3.361%",
+    "volume": "14618025",
+    "marketCap": "508692005.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -7520,11 +7506,11 @@
   {
     "symbol": "CHT",
     "name": "Chunghwa Telecom Co. Ltd.",
-    "lastsale": "$38.12",
-    "netchange": "-0.02",
-    "pctchange": "-0.052%",
-    "volume": "85320",
-    "marketCap": "29571386249.00",
+    "lastsale": "$38.17",
+    "netchange": "0.05",
+    "pctchange": "0.131%",
+    "volume": "84234",
+    "marketCap": "29610173481.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -7534,11 +7520,11 @@
   {
     "symbol": "CHWY",
     "name": "Chewy Inc. Class A Common Stock",
-    "lastsale": "$31.87",
-    "netchange": "-0.67",
-    "pctchange": "-2.059%",
-    "volume": "16985403",
-    "marketCap": "13010778731.00",
+    "lastsale": "$32.26",
+    "netchange": "0.39",
+    "pctchange": "1.224%",
+    "volume": "5076763",
+    "marketCap": "13169994410.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -7548,11 +7534,11 @@
   {
     "symbol": "CI",
     "name": "The Cigna Group Common Stock",
-    "lastsale": "$282.96",
-    "netchange": "-11.07",
-    "pctchange": "-3.765%",
-    "volume": "4469975",
-    "marketCap": "78706061394.00",
+    "lastsale": "$281.86",
+    "netchange": "-1.10",
+    "pctchange": "-0.389%",
+    "volume": "3276701",
+    "marketCap": "78400093527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -7562,11 +7548,11 @@
   {
     "symbol": "CIA",
     "name": "Citizens Inc. Class A Common Stock ($1.00 Par)",
-    "lastsale": "$3.84",
-    "netchange": "-0.06",
-    "pctchange": "-1.538%",
-    "volume": "119813",
-    "marketCap": "191641248.00",
+    "lastsale": "$4.14",
+    "netchange": "0.30",
+    "pctchange": "7.813%",
+    "volume": "132837",
+    "marketCap": "206613221.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Life Insurance",
@@ -7576,11 +7562,11 @@
   {
     "symbol": "CIB",
     "name": "BanColombia S.A. Common Stock",
-    "lastsale": "$33.14",
-    "netchange": "-0.18",
-    "pctchange": "-0.54%",
-    "volume": "148371",
-    "marketCap": "7968736695.00",
+    "lastsale": "$33.19",
+    "netchange": "0.05",
+    "pctchange": "0.151%",
+    "volume": "138635",
+    "marketCap": "7980759533.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -7590,10 +7576,10 @@
   {
     "symbol": "CICB",
     "name": "CION Investment Corporation 7.50% Notes due 2029",
-    "lastsale": "$25.49",
-    "netchange": "0.13",
-    "pctchange": "0.513%",
-    "volume": "16777",
+    "lastsale": "$25.03",
+    "netchange": "-0.46",
+    "pctchange": "-1.805%",
+    "volume": "32874",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7604,11 +7590,11 @@
   {
     "symbol": "CIEN",
     "name": "Ciena Corporation Common Stock",
-    "lastsale": "$84.52",
-    "netchange": "11.31",
-    "pctchange": "15.449%",
-    "volume": "11349459",
-    "marketCap": "12206986944.00",
+    "lastsale": "$89.72",
+    "netchange": "5.20",
+    "pctchange": "6.152%",
+    "volume": "6666395",
+    "marketCap": "12958008384.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Telecommunications Equipment",
@@ -7619,9 +7605,9 @@
     "symbol": "CIF",
     "name": "MFS Intermediate High Income Fund Common Stock",
     "lastsale": "$1.76",
-    "netchange": "-0.02",
-    "pctchange": "-1.124%",
-    "volume": "25333",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "42596",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -7632,11 +7618,11 @@
   {
     "symbol": "CIG",
     "name": "Comp En De Mn Cemig ADS American Depositary Shares",
-    "lastsale": "$1.90",
-    "netchange": "-0.07",
-    "pctchange": "-3.553%",
-    "volume": "4364202",
-    "marketCap": "5437383968.00",
+    "lastsale": "$1.89",
+    "netchange": "-0.01",
+    "pctchange": "-0.526%",
+    "volume": "3024146",
+    "marketCap": "5408766158.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -7646,11 +7632,11 @@
   {
     "symbol": "CII",
     "name": "Blackrock Capital and Income Fund Inc.",
-    "lastsale": "$20.20",
-    "netchange": "-0.10",
-    "pctchange": "-0.493%",
-    "volume": "110749",
-    "marketCap": "3005001914.00",
+    "lastsale": "$20.24",
+    "netchange": "0.04",
+    "pctchange": "0.198%",
+    "volume": "102193",
+    "marketCap": "3010952413.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Bankers/Brokers/Service",
@@ -7660,11 +7646,11 @@
   {
     "symbol": "CIM",
     "name": "Chimera Investment Corporation Common Stock",
-    "lastsale": "$14.97",
-    "netchange": "-0.04",
-    "pctchange": "-0.266%",
-    "volume": "387864",
-    "marketCap": "1210703780.00",
+    "lastsale": "$15.08",
+    "netchange": "0.11",
+    "pctchange": "0.735%",
+    "volume": "457176",
+    "marketCap": "1219600067.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Real Estate Investment Trusts",
@@ -7674,10 +7660,10 @@
   {
     "symbol": "CIM^A",
     "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.85",
-    "netchange": "-0.1599",
-    "pctchange": "-0.695%",
-    "volume": "22468",
+    "lastsale": "$22.72",
+    "netchange": "-0.13",
+    "pctchange": "-0.569%",
+    "volume": "10886",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7688,10 +7674,10 @@
   {
     "symbol": "CIM^B",
     "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.80",
-    "netchange": "-0.08",
-    "pctchange": "-0.322%",
-    "volume": "38440",
+    "lastsale": "$24.83",
+    "netchange": "0.03",
+    "pctchange": "0.121%",
+    "volume": "41632",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7702,10 +7688,10 @@
   {
     "symbol": "CIM^C",
     "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock",
-    "lastsale": "$23.23",
-    "netchange": "-0.11",
-    "pctchange": "-0.471%",
-    "volume": "18821",
+    "lastsale": "$23.34",
+    "netchange": "0.11",
+    "pctchange": "0.474%",
+    "volume": "31842",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7716,10 +7702,10 @@
   {
     "symbol": "CIM^D",
     "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.67",
-    "netchange": "-0.0069",
-    "pctchange": "-0.028%",
-    "volume": "11856",
+    "lastsale": "$24.64",
+    "netchange": "-0.03",
+    "pctchange": "-0.122%",
+    "volume": "24503",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7730,11 +7716,11 @@
   {
     "symbol": "CIMN",
     "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029",
-    "lastsale": "$25.14",
-    "netchange": "-0.11",
-    "pctchange": "-0.436%",
-    "volume": "5976",
-    "marketCap": "2024541697.00",
+    "lastsale": "$25.1357",
+    "netchange": "-0.0043",
+    "pctchange": "-0.017%",
+    "volume": "14958",
+    "marketCap": "2024195415.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -7745,9 +7731,9 @@
     "symbol": "CIMO",
     "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029",
     "lastsale": "$25.36",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "2746",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6138",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -7758,11 +7744,11 @@
   {
     "symbol": "CINT",
     "name": "CI&T Inc Class A Common Shares",
-    "lastsale": "$6.28",
-    "netchange": "-0.26",
-    "pctchange": "-3.976%",
-    "volume": "21546",
-    "marketCap": "844107448.00",
+    "lastsale": "$6.46",
+    "netchange": "0.18",
+    "pctchange": "2.866%",
+    "volume": "24315",
+    "marketCap": "868301610.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -7772,11 +7758,11 @@
   {
     "symbol": "CIO",
     "name": "City Office REIT Inc. Common Stock",
-    "lastsale": "$5.82",
+    "lastsale": "$5.85",
     "netchange": "0.03",
-    "pctchange": "0.518%",
-    "volume": "257747",
-    "marketCap": "233696600.00",
+    "pctchange": "0.515%",
+    "volume": "194975",
+    "marketCap": "234901222.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -7786,10 +7772,10 @@
   {
     "symbol": "CIO^A",
     "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.23",
-    "netchange": "0.32",
-    "pctchange": "1.607%",
-    "volume": "53091",
+    "lastsale": "$19.9843",
+    "netchange": "-0.2457",
+    "pctchange": "-1.215%",
+    "volume": "5960",
     "marketCap": "",
     "country": "Canada",
     "ipoyear": "",
@@ -7800,11 +7786,11 @@
   {
     "symbol": "CION",
     "name": "CION Investment Corporation Common Stock",
-    "lastsale": "$11.60",
-    "netchange": "0.03",
-    "pctchange": "0.259%",
-    "volume": "132489",
-    "marketCap": "618116939.00",
+    "lastsale": "$11.87",
+    "netchange": "0.27",
+    "pctchange": "2.328%",
+    "volume": "414451",
+    "marketCap": "632504143.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -7814,11 +7800,11 @@
   {
     "symbol": "CIVI",
     "name": "Civitas Resources Inc. Common Stock",
-    "lastsale": "$48.78",
-    "netchange": "0.24",
-    "pctchange": "0.494%",
-    "volume": "1354114",
-    "marketCap": "4707956091.00",
+    "lastsale": "$48.05",
+    "netchange": "-0.73",
+    "pctchange": "-1.497%",
+    "volume": "1476176",
+    "marketCap": "4637500823.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -7828,11 +7814,11 @@
   {
     "symbol": "CL",
     "name": "Colgate-Palmolive Company Common Stock",
-    "lastsale": "$93.56",
-    "netchange": "0.80",
-    "pctchange": "0.862%",
-    "volume": "3519581",
-    "marketCap": "76439545137.00",
+    "lastsale": "$93.44",
+    "netchange": "-0.12",
+    "pctchange": "-0.128%",
+    "volume": "3019611",
+    "marketCap": "76341503822.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -7842,11 +7828,11 @@
   {
     "symbol": "CLB",
     "name": "Core Laboratories Inc. Common Stock",
-    "lastsale": "$19.74",
-    "netchange": "-0.53",
-    "pctchange": "-2.615%",
-    "volume": "222590",
-    "marketCap": "926795468.00",
+    "lastsale": "$19.44",
+    "netchange": "-0.30",
+    "pctchange": "-1.52%",
+    "volume": "264157",
+    "marketCap": "912710430.00",
     "country": "Netherlands",
     "ipoyear": "2023",
     "industry": "Oilfield Services/Equipment",
@@ -7856,10 +7842,10 @@
   {
     "symbol": "CLBR",
     "name": "Colombier Acquisition Corp. II Class A Ordinary Shares",
-    "lastsale": "$12.05",
-    "netchange": "0.25",
-    "pctchange": "2.119%",
-    "volume": "407964",
+    "lastsale": "$11.85",
+    "netchange": "-0.20",
+    "pctchange": "-1.66%",
+    "volume": "150877",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -7870,11 +7856,11 @@
   {
     "symbol": "CLCO",
     "name": "Cool Company Ltd. Common Shares",
-    "lastsale": "$7.16",
-    "netchange": "-0.09",
-    "pctchange": "-1.241%",
-    "volume": "268558",
-    "marketCap": "384512377.00",
+    "lastsale": "$7.30",
+    "netchange": "0.14",
+    "pctchange": "1.955%",
+    "volume": "269476",
+    "marketCap": "392030776.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -7884,11 +7870,11 @@
   {
     "symbol": "CLDT",
     "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest",
-    "lastsale": "$9.75",
-    "netchange": "-0.13",
-    "pctchange": "-1.316%",
-    "volume": "192240",
-    "marketCap": "476887047.00",
+    "lastsale": "$9.67",
+    "netchange": "-0.08",
+    "pctchange": "-0.821%",
+    "volume": "190852",
+    "marketCap": "472974128.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -7898,10 +7884,10 @@
   {
     "symbol": "CLDT^A",
     "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.99",
-    "netchange": "-0.08",
-    "pctchange": "-0.347%",
-    "volume": "553",
+    "lastsale": "$22.80",
+    "netchange": "-0.19",
+    "pctchange": "-0.826%",
+    "volume": "604",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -7912,11 +7898,11 @@
   {
     "symbol": "CLF",
     "name": "Cleveland-Cliffs Inc. Common Stock",
-    "lastsale": "$10.96",
-    "netchange": "-0.81",
-    "pctchange": "-6.882%",
-    "volume": "27814232",
-    "marketCap": "5413621341.00",
+    "lastsale": "$10.21",
+    "netchange": "-0.75",
+    "pctchange": "-6.843%",
+    "volume": "25925564",
+    "marketCap": "5043163676.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -7926,11 +7912,11 @@
   {
     "symbol": "CLH",
     "name": "Clean Harbors Inc. Common Stock",
-    "lastsale": "$247.48",
-    "netchange": "-4.47",
-    "pctchange": "-1.774%",
-    "volume": "219543",
-    "marketCap": "13338950010.00",
+    "lastsale": "$244.28",
+    "netchange": "-3.20",
+    "pctchange": "-1.293%",
+    "volume": "160496",
+    "marketCap": "13166472881.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -7940,11 +7926,11 @@
   {
     "symbol": "CLPR",
     "name": "Clipper Realty Inc. Common Stock",
-    "lastsale": "$4.46",
+    "lastsale": "$4.36",
     "netchange": "-0.10",
-    "pctchange": "-2.193%",
-    "volume": "56053",
-    "marketCap": "71704713.00",
+    "pctchange": "-2.242%",
+    "volume": "79711",
+    "marketCap": "70096984.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -7954,11 +7940,11 @@
   {
     "symbol": "CLS",
     "name": "Celestica Inc. Common Stock",
-    "lastsale": "$91.01",
-    "netchange": "1.04",
-    "pctchange": "1.156%",
-    "volume": "1440853",
-    "marketCap": "10793867363.00",
+    "lastsale": "$99.20",
+    "netchange": "8.19",
+    "pctchange": "8.999%",
+    "volume": "4116037",
+    "marketCap": "11765208685.00",
     "country": "Canada",
     "ipoyear": "1998",
     "industry": "Electrical Products",
@@ -7968,11 +7954,11 @@
   {
     "symbol": "CLVT",
     "name": "Clarivate Plc Ordinary Shares",
-    "lastsale": "$5.29",
-    "netchange": "-0.09",
-    "pctchange": "-1.673%",
-    "volume": "4056076",
-    "marketCap": "3758034869.00",
+    "lastsale": "$5.11",
+    "netchange": "-0.18",
+    "pctchange": "-3.403%",
+    "volume": "2858762",
+    "marketCap": "3630162227.00",
     "country": "United Kingdom",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -7982,11 +7968,11 @@
   {
     "symbol": "CLW",
     "name": "Clearwater Paper Corporation Common Stock",
-    "lastsale": "$25.06",
-    "netchange": "-0.84",
-    "pctchange": "-3.243%",
-    "volume": "372625",
-    "marketCap": "415187113.00",
+    "lastsale": "$24.63",
+    "netchange": "-0.43",
+    "pctchange": "-1.716%",
+    "volume": "374761",
+    "marketCap": "408062993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -7996,11 +7982,11 @@
   {
     "symbol": "CLX",
     "name": "Clorox Company (The) Common Stock",
-    "lastsale": "$164.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.006%",
-    "volume": "1028309",
-    "marketCap": "20380594009.00",
+    "lastsale": "$164.90",
+    "netchange": "0.25",
+    "pctchange": "0.152%",
+    "volume": "753014",
+    "marketCap": "20411539338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -8010,11 +7996,11 @@
   {
     "symbol": "CM",
     "name": "Canadian Imperial Bank of Commerce Common Stock",
-    "lastsale": "$66.31",
-    "netchange": "-1.00",
-    "pctchange": "-1.486%",
-    "volume": "1376986",
-    "marketCap": "62635757396.00",
+    "lastsale": "$66.15",
+    "netchange": "-0.16",
+    "pctchange": "-0.241%",
+    "volume": "1333319",
+    "marketCap": "62484623010.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -8024,11 +8010,11 @@
   {
     "symbol": "CMA",
     "name": "Comerica Incorporated Common Stock",
-    "lastsale": "$66.47",
-    "netchange": "-0.24",
-    "pctchange": "-0.36%",
-    "volume": "3466585",
-    "marketCap": "8741747412.00",
+    "lastsale": "$66.58",
+    "netchange": "0.11",
+    "pctchange": "0.165%",
+    "volume": "3631386",
+    "marketCap": "8756213971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8038,11 +8024,11 @@
   {
     "symbol": "CMBT",
     "name": "CMB.TECH NV Ordinary Shares",
-    "lastsale": "$9.32",
-    "netchange": "-0.42",
-    "pctchange": "-4.312%",
-    "volume": "150373",
-    "marketCap": "2050630325.00",
+    "lastsale": "$9.14",
+    "netchange": "-0.18",
+    "pctchange": "-1.931%",
+    "volume": "91241",
+    "marketCap": "2011025877.00",
     "country": "",
     "ipoyear": "2015",
     "industry": "Marine Transportation",
@@ -8052,11 +8038,11 @@
   {
     "symbol": "CMC",
     "name": "Commercial Metals Company Common Stock",
-    "lastsale": "$58.61",
-    "netchange": "-2.99",
-    "pctchange": "-4.854%",
-    "volume": "1119799",
-    "marketCap": "6676240894.00",
+    "lastsale": "$57.21",
+    "netchange": "-1.40",
+    "pctchange": "-2.389%",
+    "volume": "1334757",
+    "marketCap": "6516767472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -8066,11 +8052,11 @@
   {
     "symbol": "CMCM",
     "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares",
-    "lastsale": "$6.26",
-    "netchange": "0.12",
-    "pctchange": "1.954%",
-    "volume": "120118",
-    "marketCap": "187070009.00",
+    "lastsale": "$6.33",
+    "netchange": "0.07",
+    "pctchange": "1.118%",
+    "volume": "24042",
+    "marketCap": "189161846.00",
     "country": "China",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -8080,11 +8066,11 @@
   {
     "symbol": "CMG",
     "name": "Chipotle Mexican Grill Inc. Common Stock",
-    "lastsale": "$66.16",
-    "netchange": "0.59",
-    "pctchange": "0.90%",
-    "volume": "9916598",
-    "marketCap": "90149152880.00",
+    "lastsale": "$64.59",
+    "netchange": "-1.57",
+    "pctchange": "-2.373%",
+    "volume": "6238479",
+    "marketCap": "88009881870.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Restaurants",
@@ -8094,11 +8080,11 @@
   {
     "symbol": "CMI",
     "name": "Cummins Inc. Common Stock",
-    "lastsale": "$370.57",
-    "netchange": "0.42",
-    "pctchange": "0.113%",
-    "volume": "537501",
-    "marketCap": "50835478896.00",
+    "lastsale": "$367.51",
+    "netchange": "-3.06",
+    "pctchange": "-0.826%",
+    "volume": "674994",
+    "marketCap": "50415702429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -8108,11 +8094,11 @@
   {
     "symbol": "CMP",
     "name": "Compass Minerals Intl Inc Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "-0.31",
-    "pctchange": "-2.281%",
-    "volume": "770703",
-    "marketCap": "550447820.00",
+    "lastsale": "$13.06",
+    "netchange": "-0.22",
+    "pctchange": "-1.657%",
+    "volume": "539032",
+    "marketCap": "541328955.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -8122,11 +8108,11 @@
   {
     "symbol": "CMRE",
     "name": "Costamare Inc. Common Stock $0.0001 par value",
-    "lastsale": "$12.88",
-    "netchange": "-0.23",
-    "pctchange": "-1.754%",
-    "volume": "319634",
-    "marketCap": "1524665144.00",
+    "lastsale": "$12.95",
+    "netchange": "0.07",
+    "pctchange": "0.543%",
+    "volume": "189397",
+    "marketCap": "1532951368.00",
     "country": "Greece",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -8136,10 +8122,10 @@
   {
     "symbol": "CMRE^B",
     "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)",
-    "lastsale": "$25.84",
-    "netchange": "0.14",
-    "pctchange": "0.545%",
-    "volume": "216",
+    "lastsale": "$25.69",
+    "netchange": "-0.15",
+    "pctchange": "-0.58%",
+    "volume": "1020",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8150,10 +8136,10 @@
   {
     "symbol": "CMRE^C",
     "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.98",
-    "netchange": "0.06",
-    "pctchange": "0.231%",
-    "volume": "1446",
+    "lastsale": "$25.7199",
+    "netchange": "-0.2601",
+    "pctchange": "-1.001%",
+    "volume": "3605",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8164,10 +8150,10 @@
   {
     "symbol": "CMRE^D",
     "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$25.55",
-    "netchange": "-0.2616",
-    "pctchange": "-1.013%",
-    "volume": "5168",
+    "lastsale": "$25.64",
+    "netchange": "0.09",
+    "pctchange": "0.352%",
+    "volume": "3856",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -8178,11 +8164,11 @@
   {
     "symbol": "CMS",
     "name": "CMS Energy Corporation Common Stock",
-    "lastsale": "$67.03",
-    "netchange": "0.21",
-    "pctchange": "0.314%",
-    "volume": "1706016",
-    "marketCap": "20027549501.00",
+    "lastsale": "$67.32",
+    "netchange": "0.29",
+    "pctchange": "0.433%",
+    "volume": "1946564",
+    "marketCap": "20114197112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -8192,10 +8178,10 @@
   {
     "symbol": "CMS^B",
     "name": "CMS Energy Corporation Preferred Stock",
-    "lastsale": "$80.98",
-    "netchange": "0.10",
-    "pctchange": "0.124%",
-    "volume": "1239",
+    "lastsale": "$79.6899",
+    "netchange": "-1.2901",
+    "pctchange": "-1.593%",
+    "volume": "193",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8206,10 +8192,10 @@
   {
     "symbol": "CMS^C",
     "name": "CMS Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C",
-    "lastsale": "$19.00",
-    "netchange": "-0.22",
-    "pctchange": "-1.145%",
-    "volume": "25746",
+    "lastsale": "$18.9788",
+    "netchange": "-0.0212",
+    "pctchange": "-0.112%",
+    "volume": "53578",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8220,11 +8206,11 @@
   {
     "symbol": "CMSA",
     "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.03",
-    "netchange": "-0.25",
-    "pctchange": "-1.03%",
-    "volume": "8188",
-    "marketCap": "7179800306.00",
+    "lastsale": "$23.75",
+    "netchange": "-0.28",
+    "pctchange": "-1.165%",
+    "volume": "19279",
+    "marketCap": "7096140544.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8234,11 +8220,11 @@
   {
     "symbol": "CMSC",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078",
-    "lastsale": "$24.55",
-    "netchange": "-0.08",
-    "pctchange": "-0.325%",
-    "volume": "49742",
-    "marketCap": "7335168436.00",
+    "lastsale": "$24.37",
+    "netchange": "-0.18",
+    "pctchange": "-0.733%",
+    "volume": "32370",
+    "marketCap": "7281387160.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -8248,11 +8234,11 @@
   {
     "symbol": "CMSD",
     "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079",
-    "lastsale": "$24.22",
-    "netchange": "-0.07",
-    "pctchange": "-0.288%",
-    "volume": "39453",
-    "marketCap": "7236569430.00",
+    "lastsale": "$24.06",
+    "netchange": "-0.16",
+    "pctchange": "-0.661%",
+    "volume": "62253",
+    "marketCap": "7188763852.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -8262,11 +8248,11 @@
   {
     "symbol": "CMTG",
     "name": "Claros Mortgage Trust Inc. Common Stock",
-    "lastsale": "$6.50",
-    "netchange": "0.04",
-    "pctchange": "0.619%",
-    "volume": "204190",
-    "marketCap": "905857271.00",
+    "lastsale": "$6.39",
+    "netchange": "-0.11",
+    "pctchange": "-1.692%",
+    "volume": "210673",
+    "marketCap": "890527378.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -8276,11 +8262,11 @@
   {
     "symbol": "CMU",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "71712",
-    "marketCap": "103104143.00",
+    "lastsale": "$3.60",
+    "netchange": "-0.04",
+    "pctchange": "-1.099%",
+    "volume": "17476",
+    "marketCap": "101971130.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Investment Managers",
@@ -8290,11 +8276,11 @@
   {
     "symbol": "CNA",
     "name": "CNA Financial Corporation Common Stock",
-    "lastsale": "$48.31",
-    "netchange": "-0.08",
-    "pctchange": "-0.165%",
-    "volume": "283042",
-    "marketCap": "13084397117.00",
+    "lastsale": "$48.85",
+    "netchange": "0.54",
+    "pctchange": "1.118%",
+    "volume": "324973",
+    "marketCap": "13230652022.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -8304,11 +8290,11 @@
   {
     "symbol": "CNC",
     "name": "Centene Corporation Common Stock",
-    "lastsale": "$58.00",
-    "netchange": "1.10",
-    "pctchange": "1.933%",
-    "volume": "6357549",
-    "marketCap": "29282170000.00",
+    "lastsale": "$59.42",
+    "netchange": "1.42",
+    "pctchange": "2.448%",
+    "volume": "7063892",
+    "marketCap": "29999078300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -8318,11 +8304,11 @@
   {
     "symbol": "CNF",
     "name": "CNFinance Holdings Limited American Depositary Shares each representing  twenty (20) Ordinary Shares",
-    "lastsale": "$0.95",
-    "netchange": "-0.0301",
-    "pctchange": "-3.071%",
-    "volume": "18758",
-    "marketCap": "65153054.00",
+    "lastsale": "$0.96",
+    "netchange": "0.01",
+    "pctchange": "1.053%",
+    "volume": "21789",
+    "marketCap": "65838876.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -8332,11 +8318,11 @@
   {
     "symbol": "CNH",
     "name": "CNH Industrial N.V. Common Shares",
-    "lastsale": "$11.75",
-    "netchange": "-0.27",
-    "pctchange": "-2.246%",
-    "volume": "6846830",
-    "marketCap": "14675550250.00",
+    "lastsale": "$11.82",
+    "netchange": "0.07",
+    "pctchange": "0.596%",
+    "volume": "5882239",
+    "marketCap": "14762979060.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -8346,11 +8332,11 @@
   {
     "symbol": "CNI",
     "name": "Canadian National Railway Company Common Stock",
-    "lastsale": "$104.67",
-    "netchange": "-0.46",
-    "pctchange": "-0.438%",
-    "volume": "1323960",
-    "marketCap": "65889765000.00",
+    "lastsale": "$103.83",
+    "netchange": "-0.84",
+    "pctchange": "-0.803%",
+    "volume": "980863",
+    "marketCap": "65360985000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8360,11 +8346,11 @@
   {
     "symbol": "CNK",
     "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock",
-    "lastsale": "$33.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1960989",
-    "marketCap": "4041700228.00",
+    "lastsale": "$32.16",
+    "netchange": "-0.87",
+    "pctchange": "-2.634%",
+    "volume": "1828814",
+    "marketCap": "3935243092.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Movies/Entertainment",
@@ -8374,11 +8360,11 @@
   {
     "symbol": "CNM",
     "name": "Core & Main Inc. Class A Common Stock",
-    "lastsale": "$52.40",
-    "netchange": "-0.93",
-    "pctchange": "-1.744%",
-    "volume": "1748528",
-    "marketCap": "10410472693.00",
+    "lastsale": "$52.21",
+    "netchange": "-0.19",
+    "pctchange": "-0.363%",
+    "volume": "2222015",
+    "marketCap": "10372724796.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Durable Goods",
@@ -8388,11 +8374,11 @@
   {
     "symbol": "CNMD",
     "name": "CONMED Corporation Common Stock",
-    "lastsale": "$72.66",
-    "netchange": "-0.66",
-    "pctchange": "-0.90%",
-    "volume": "245363",
-    "marketCap": "2244529379.00",
+    "lastsale": "$72.55",
+    "netchange": "-0.11",
+    "pctchange": "-0.151%",
+    "volume": "308416",
+    "marketCap": "2241131385.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -8402,11 +8388,11 @@
   {
     "symbol": "CNNE",
     "name": "Cannae Holdings Inc. Common Stock",
-    "lastsale": "$20.61",
-    "netchange": "-0.22",
-    "pctchange": "-1.056%",
-    "volume": "220355",
-    "marketCap": "1293064475.00",
+    "lastsale": "$20.56",
+    "netchange": "-0.05",
+    "pctchange": "-0.243%",
+    "volume": "161844",
+    "marketCap": "1289927492.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Restaurants",
@@ -8416,11 +8402,11 @@
   {
     "symbol": "CNO",
     "name": "CNO Financial Group Inc. Common Stock",
-    "lastsale": "$38.10",
-    "netchange": "-0.12",
-    "pctchange": "-0.314%",
-    "volume": "576530",
-    "marketCap": "3932263624.00",
+    "lastsale": "$38.03",
+    "netchange": "-0.07",
+    "pctchange": "-0.184%",
+    "volume": "444454",
+    "marketCap": "3925038993.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -8430,10 +8416,10 @@
   {
     "symbol": "CNO^A",
     "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060",
-    "lastsale": "$19.83",
-    "netchange": "-0.41",
-    "pctchange": "-2.026%",
-    "volume": "3611",
+    "lastsale": "$19.72",
+    "netchange": "-0.11",
+    "pctchange": "-0.555%",
+    "volume": "1259",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8444,11 +8430,11 @@
   {
     "symbol": "CNP",
     "name": "CenterPoint Energy Inc (Holding Co) Common Stock",
-    "lastsale": "$31.91",
-    "netchange": "0.50",
-    "pctchange": "1.592%",
-    "volume": "4164417",
-    "marketCap": "20796617377.00",
+    "lastsale": "$31.94",
+    "netchange": "0.03",
+    "pctchange": "0.094%",
+    "volume": "4759066",
+    "marketCap": "20816169195.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -8458,11 +8444,11 @@
   {
     "symbol": "CNQ",
     "name": "Canadian Natural Resources Limited Common Stock",
-    "lastsale": "$31.66",
-    "netchange": "-0.86",
-    "pctchange": "-2.645%",
-    "volume": "5437100",
-    "marketCap": "67584855280.00",
+    "lastsale": "$31.47",
+    "netchange": "-0.19",
+    "pctchange": "-0.60%",
+    "volume": "5085697",
+    "marketCap": "67179260760.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8472,11 +8458,11 @@
   {
     "symbol": "CNS",
     "name": "Cohen & Steers Inc Common Stock",
-    "lastsale": "$100.66",
-    "netchange": "0.05",
-    "pctchange": "0.05%",
-    "volume": "222624",
-    "marketCap": "5089143920.00",
+    "lastsale": "$99.04",
+    "netchange": "-1.62",
+    "pctchange": "-1.609%",
+    "volume": "179887",
+    "marketCap": "5007240352.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -8486,11 +8472,11 @@
   {
     "symbol": "CNX",
     "name": "CNX Resources Corporation Common Stock",
-    "lastsale": "$38.36",
-    "netchange": "-0.07",
-    "pctchange": "-0.182%",
-    "volume": "2265419",
-    "marketCap": "5726044575.00",
+    "lastsale": "$37.79",
+    "netchange": "-0.57",
+    "pctchange": "-1.486%",
+    "volume": "1809718",
+    "marketCap": "5640959971.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Oil & Gas Production",
@@ -8500,11 +8486,11 @@
   {
     "symbol": "CODI",
     "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest",
-    "lastsale": "$23.75",
-    "netchange": "-0.24",
-    "pctchange": "-1.00%",
-    "volume": "163483",
-    "marketCap": "1796741793.00",
+    "lastsale": "$23.62",
+    "netchange": "-0.13",
+    "pctchange": "-0.547%",
+    "volume": "127582",
+    "marketCap": "1786906995.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Home Furnishings",
@@ -8514,10 +8500,10 @@
   {
     "symbol": "CODI^A",
     "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings",
-    "lastsale": "$22.94",
-    "netchange": "-0.09",
-    "pctchange": "-0.391%",
-    "volume": "7255",
+    "lastsale": "$23.015",
+    "netchange": "0.075",
+    "pctchange": "0.327%",
+    "volume": "36986",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8528,10 +8514,10 @@
   {
     "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": "$23.45",
-    "netchange": "-0.07",
-    "pctchange": "-0.298%",
-    "volume": "77979",
+    "lastsale": "$23.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.128%",
+    "volume": "143320",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8542,10 +8528,10 @@
   {
     "symbol": "CODI^C",
     "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares",
-    "lastsale": "$23.45",
-    "netchange": "-0.14",
-    "pctchange": "-0.593%",
-    "volume": "98724",
+    "lastsale": "$23.40",
+    "netchange": "-0.05",
+    "pctchange": "-0.213%",
+    "volume": "136517",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8556,11 +8542,11 @@
   {
     "symbol": "COF",
     "name": "Capital One Financial Corporation Common Stock",
-    "lastsale": "$184.75",
-    "netchange": "-1.30",
-    "pctchange": "-0.699%",
-    "volume": "2185207",
-    "marketCap": "70484034576.00",
+    "lastsale": "$184.53",
+    "netchange": "-0.22",
+    "pctchange": "-0.119%",
+    "volume": "2053149",
+    "marketCap": "70400102302.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Major Banks",
@@ -8570,10 +8556,10 @@
   {
     "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": "$19.95",
+    "lastsale": "$19.75",
     "netchange": "-0.20",
-    "pctchange": "-0.993%",
-    "volume": "160620",
+    "pctchange": "-1.003%",
+    "volume": "134674",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8584,10 +8570,10 @@
   {
     "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": "$18.93",
-    "netchange": "-0.24",
-    "pctchange": "-1.252%",
-    "volume": "142764",
+    "lastsale": "$18.77",
+    "netchange": "-0.16",
+    "pctchange": "-0.845%",
+    "volume": "134356",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8598,10 +8584,10 @@
   {
     "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": "$18.82",
-    "netchange": "-0.29",
-    "pctchange": "-1.518%",
-    "volume": "15584",
+    "lastsale": "$18.4923",
+    "netchange": "-0.3277",
+    "pctchange": "-1.741%",
+    "volume": "11762",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8612,10 +8598,10 @@
   {
     "symbol": "COF^L",
     "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L",
-    "lastsale": "$17.63",
-    "netchange": "-0.29",
-    "pctchange": "-1.618%",
-    "volume": "45329",
+    "lastsale": "$17.33",
+    "netchange": "-0.30",
+    "pctchange": "-1.702%",
+    "volume": "94041",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8626,10 +8612,10 @@
   {
     "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": "$17.22",
-    "netchange": "-0.16",
-    "pctchange": "-0.921%",
-    "volume": "41594",
+    "lastsale": "$17.00",
+    "netchange": "-0.22",
+    "pctchange": "-1.278%",
+    "volume": "61239",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8640,11 +8626,11 @@
   {
     "symbol": "COHR",
     "name": "Coherent Corp. Common Stock",
-    "lastsale": "$104.08",
-    "netchange": "0.24",
-    "pctchange": "0.231%",
-    "volume": "1723435",
-    "marketCap": "16097427247.00",
+    "lastsale": "$106.64",
+    "netchange": "2.56",
+    "pctchange": "2.46%",
+    "volume": "2093391",
+    "marketCap": "16493367040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -8654,11 +8640,11 @@
   {
     "symbol": "COLD",
     "name": "Americold Realty Trust Inc. Common Stock",
-    "lastsale": "$22.49",
-    "netchange": "-0.27",
-    "pctchange": "-1.186%",
-    "volume": "1783258",
-    "marketCap": "6392968155.00",
+    "lastsale": "$22.80",
+    "netchange": "0.31",
+    "pctchange": "1.378%",
+    "volume": "2802296",
+    "marketCap": "6481088214.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -8668,11 +8654,11 @@
   {
     "symbol": "COMP",
     "name": "Compass Inc. Class A Common Stock",
-    "lastsale": "$6.90",
-    "netchange": "-0.19",
-    "pctchange": "-2.68%",
-    "volume": "3221529",
-    "marketCap": "3521119618.00",
+    "lastsale": "$6.77",
+    "netchange": "-0.13",
+    "pctchange": "-1.884%",
+    "volume": "3156894",
+    "marketCap": "3454779683.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -8682,11 +8668,11 @@
   {
     "symbol": "CON",
     "name": "Concentra Group Holdings Parent Inc. Common Stock",
-    "lastsale": "$20.18",
-    "netchange": "0.05",
-    "pctchange": "0.248%",
-    "volume": "1214044",
-    "marketCap": "2569791891.00",
+    "lastsale": "$20.50",
+    "netchange": "0.32",
+    "pctchange": "1.586%",
+    "volume": "910678",
+    "marketCap": "2610541812.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical Specialities",
@@ -8696,11 +8682,11 @@
   {
     "symbol": "COOK",
     "name": "Traeger Inc. Common Stock",
-    "lastsale": "$3.05",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "205848",
-    "marketCap": "398335664.00",
+    "lastsale": "$3.03",
+    "netchange": "-0.02",
+    "pctchange": "-0.656%",
+    "volume": "117814",
+    "marketCap": "395723627.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Consumer Electronics/Appliances",
@@ -8710,11 +8696,11 @@
   {
     "symbol": "COP",
     "name": "ConocoPhillips Common Stock",
-    "lastsale": "$100.91",
-    "netchange": "-1.28",
-    "pctchange": "-1.253%",
-    "volume": "5907173",
-    "marketCap": "116138578155.00",
+    "lastsale": "$101.02",
+    "netchange": "0.11",
+    "pctchange": "0.109%",
+    "volume": "6885297",
+    "marketCap": "116265178528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -8724,11 +8710,11 @@
   {
     "symbol": "COR",
     "name": "Cencora Inc. Common Stock",
-    "lastsale": "$232.12",
-    "netchange": "0.23",
-    "pctchange": "0.099%",
-    "volume": "973036",
-    "marketCap": "44864186097.00",
+    "lastsale": "$232.24",
+    "netchange": "0.12",
+    "pctchange": "0.052%",
+    "volume": "780787",
+    "marketCap": "44887379714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -8738,11 +8724,11 @@
   {
     "symbol": "COTY",
     "name": "Coty Inc. Class A Common Stock",
-    "lastsale": "$7.47",
-    "netchange": "-0.15",
-    "pctchange": "-1.969%",
-    "volume": "3369696",
-    "marketCap": "6498140749.00",
+    "lastsale": "$7.50",
+    "netchange": "0.03",
+    "pctchange": "0.402%",
+    "volume": "3695532",
+    "marketCap": "6524237700.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Package Goods/Cosmetics",
@@ -8753,9 +8739,9 @@
     "symbol": "COUR",
     "name": "Coursera Inc. Common Stock",
     "lastsale": "$8.26",
-    "netchange": "-0.19",
-    "pctchange": "-2.249%",
-    "volume": "1723433",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3169085",
     "marketCap": "1308382464.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -8766,11 +8752,11 @@
   {
     "symbol": "CP",
     "name": "Canadian Pacific Kansas City Limited Common Shares",
-    "lastsale": "$74.66",
-    "netchange": "-1.44",
-    "pctchange": "-1.892%",
-    "volume": "3233710",
-    "marketCap": "69667122579.00",
+    "lastsale": "$74.37",
+    "netchange": "-0.29",
+    "pctchange": "-0.388%",
+    "volume": "2985963",
+    "marketCap": "69396516290.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Railroads",
@@ -8780,11 +8766,11 @@
   {
     "symbol": "CPA",
     "name": "Copa Holdings S.A. Class A Common Stock",
-    "lastsale": "$88.13",
-    "netchange": "-3.31",
-    "pctchange": "-3.62%",
-    "volume": "359128",
-    "marketCap": "3704968808.00",
+    "lastsale": "$87.56",
+    "netchange": "-0.57",
+    "pctchange": "-0.647%",
+    "volume": "463279",
+    "marketCap": "3681006114.00",
     "country": "Panama",
     "ipoyear": "2005",
     "industry": "Air Freight/Delivery Services",
@@ -8794,11 +8780,11 @@
   {
     "symbol": "CPAC",
     "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)",
-    "lastsale": "$5.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.336%",
-    "volume": "27755",
-    "marketCap": "507734718.00",
+    "lastsale": "$5.98",
+    "netchange": "0.05",
+    "pctchange": "0.843%",
+    "volume": "5487",
+    "marketCap": "512015787.00",
     "country": "Peru",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -8808,11 +8794,11 @@
   {
     "symbol": "CPAY",
     "name": "Corpay Inc. Common Stock",
-    "lastsale": "$361.55",
-    "netchange": "-3.45",
-    "pctchange": "-0.945%",
-    "volume": "330282",
-    "marketCap": "25204005542.00",
+    "lastsale": "$357.07",
+    "netchange": "-4.48",
+    "pctchange": "-1.239%",
+    "volume": "231336",
+    "marketCap": "24891700343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -8822,11 +8808,11 @@
   {
     "symbol": "CPF",
     "name": "Central Pacific Financial Corp New",
-    "lastsale": "$30.96",
-    "netchange": "-0.20",
-    "pctchange": "-0.642%",
-    "volume": "160905",
-    "marketCap": "837916951.00",
+    "lastsale": "$30.91",
+    "netchange": "-0.05",
+    "pctchange": "-0.161%",
+    "volume": "144951",
+    "marketCap": "836563726.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -8836,11 +8822,11 @@
   {
     "symbol": "CPK",
     "name": "Chesapeake Utilities Corporation Common Stock",
-    "lastsale": "$127.45",
-    "netchange": "-0.28",
-    "pctchange": "-0.219%",
-    "volume": "74916",
-    "marketCap": "2903415382.00",
+    "lastsale": "$127.37",
+    "netchange": "-0.08",
+    "pctchange": "-0.063%",
+    "volume": "92426",
+    "marketCap": "2901592916.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -8850,11 +8836,11 @@
   {
     "symbol": "CPNG",
     "name": "Coupang Inc. Class A Common Stock",
-    "lastsale": "$24.32",
-    "netchange": "0.43",
-    "pctchange": "1.80%",
-    "volume": "7927369",
-    "marketCap": "43748262894.00",
+    "lastsale": "$23.89",
+    "netchange": "-0.43",
+    "pctchange": "-1.768%",
+    "volume": "6092324",
+    "marketCap": "42974753312.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -8864,11 +8850,11 @@
   {
     "symbol": "CPRI",
     "name": "Capri Holdings Limited Ordinary Shares",
-    "lastsale": "$21.61",
-    "netchange": "-0.13",
-    "pctchange": "-0.598%",
-    "volume": "3915713",
-    "marketCap": "2547698784.00",
+    "lastsale": "$21.36",
+    "netchange": "-0.25",
+    "pctchange": "-1.157%",
+    "volume": "2734977",
+    "marketCap": "2518225174.00",
     "country": "Hong Kong",
     "ipoyear": "2011",
     "industry": "Apparel",
@@ -8878,11 +8864,11 @@
   {
     "symbol": "CPS",
     "name": "Cooper-Standard Holdings Inc. Common Stock",
-    "lastsale": "$15.07",
-    "netchange": "-0.55",
-    "pctchange": "-3.521%",
-    "volume": "107875",
-    "marketCap": "261110822.00",
+    "lastsale": "$15.20",
+    "netchange": "0.13",
+    "pctchange": "0.863%",
+    "volume": "155334",
+    "marketCap": "263363271.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -8892,11 +8878,11 @@
   {
     "symbol": "CPT",
     "name": "Camden Property Trust Common Stock",
-    "lastsale": "$120.95",
-    "netchange": "0.49",
-    "pctchange": "0.407%",
-    "volume": "760487",
-    "marketCap": "12903105775.00",
+    "lastsale": "$120.17",
+    "netchange": "-0.78",
+    "pctchange": "-0.645%",
+    "volume": "611481",
+    "marketCap": "12819894345.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -8906,11 +8892,11 @@
   {
     "symbol": "CQP",
     "name": "Cheniere Energy Partners LP Common Units",
-    "lastsale": "$58.08",
-    "netchange": "1.28",
-    "pctchange": "2.254%",
-    "volume": "133094",
-    "marketCap": "28113427864.00",
+    "lastsale": "$58.12",
+    "netchange": "0.04",
+    "pctchange": "0.069%",
+    "volume": "188781",
+    "marketCap": "28132789729.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil/Gas Transmission",
@@ -8920,11 +8906,11 @@
   {
     "symbol": "CR",
     "name": "Crane Company Common Stock",
-    "lastsale": "$166.13",
-    "netchange": "-3.93",
-    "pctchange": "-2.311%",
-    "volume": "441132",
-    "marketCap": "9507963955.00",
+    "lastsale": "$164.97",
+    "netchange": "-1.16",
+    "pctchange": "-0.698%",
+    "volume": "179468",
+    "marketCap": "9441574753.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Metal Fabrications",
@@ -8934,10 +8920,10 @@
   {
     "symbol": "CRBD",
     "name": "Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064",
-    "lastsale": "$25.58",
-    "netchange": "0.02",
-    "pctchange": "0.078%",
-    "volume": "675239",
+    "lastsale": "$25.51",
+    "netchange": "-0.07",
+    "pctchange": "-0.274%",
+    "volume": "344353",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -8948,11 +8934,11 @@
   {
     "symbol": "CRBG",
     "name": "Corebridge Financial Inc. Common Stock",
-    "lastsale": "$30.35",
-    "netchange": "-0.05",
-    "pctchange": "-0.164%",
-    "volume": "3214860",
-    "marketCap": "17265208051.00",
+    "lastsale": "$30.69",
+    "netchange": "0.34",
+    "pctchange": "1.12%",
+    "volume": "2535800",
+    "marketCap": "17458623891.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -8962,11 +8948,11 @@
   {
     "symbol": "CRC",
     "name": "California Resources Corporation Common Stock",
-    "lastsale": "$55.24",
-    "netchange": "-1.58",
-    "pctchange": "-2.781%",
-    "volume": "713951",
-    "marketCap": "5065804086.00",
+    "lastsale": "$54.92",
+    "netchange": "-0.32",
+    "pctchange": "-0.579%",
+    "volume": "497742",
+    "marketCap": "5036458371.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Oil & Gas Production",
@@ -8976,10 +8962,10 @@
   {
     "symbol": "CRD/A",
     "name": "Crawford & Company",
-    "lastsale": "$11.26",
-    "netchange": "-0.18",
-    "pctchange": "-1.573%",
-    "volume": "53773",
+    "lastsale": "$11.34",
+    "netchange": "0.08",
+    "pctchange": "0.71%",
+    "volume": "37789",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -8990,10 +8976,10 @@
   {
     "symbol": "CRD/B",
     "name": "Crawford & Company",
-    "lastsale": "$11.08",
-    "netchange": "-0.18",
-    "pctchange": "-1.599%",
-    "volume": "9971",
+    "lastsale": "$11.02",
+    "netchange": "-0.06",
+    "pctchange": "-0.542%",
+    "volume": "2646",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9004,11 +8990,11 @@
   {
     "symbol": "CRGY",
     "name": "Crescent Energy Company Class A Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.135%",
-    "volume": "3806822",
-    "marketCap": "3369617211.00",
+    "lastsale": "$14.60",
+    "netchange": "-0.16",
+    "pctchange": "-1.084%",
+    "volume": "1984237",
+    "marketCap": "3333090195.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -9018,11 +9004,11 @@
   {
     "symbol": "CRH",
     "name": "CRH PLC Ordinary Shares",
-    "lastsale": "$98.55",
-    "netchange": "-0.07",
-    "pctchange": "-0.071%",
-    "volume": "3064643",
-    "marketCap": "66855393433.00",
+    "lastsale": "$97.92",
+    "netchange": "-0.63",
+    "pctchange": "-0.639%",
+    "volume": "2155541",
+    "marketCap": "66428007356.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9032,11 +9018,11 @@
   {
     "symbol": "CRI",
     "name": "Carter's Inc. Common Stock",
-    "lastsale": "$55.43",
-    "netchange": "0.88",
-    "pctchange": "1.613%",
-    "volume": "939956",
-    "marketCap": "1997631460.00",
+    "lastsale": "$55.69",
+    "netchange": "0.26",
+    "pctchange": "0.469%",
+    "volume": "1026835",
+    "marketCap": "2007001552.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Apparel",
@@ -9046,11 +9032,11 @@
   {
     "symbol": "CRK",
     "name": "Comstock Resources Inc. Common Stock",
-    "lastsale": "$17.59",
-    "netchange": "0.70",
-    "pctchange": "4.144%",
-    "volume": "3208334",
-    "marketCap": "5140864746.00",
+    "lastsale": "$16.80",
+    "netchange": "-0.79",
+    "pctchange": "-4.491%",
+    "volume": "1720456",
+    "marketCap": "4909978836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9060,11 +9046,11 @@
   {
     "symbol": "CRL",
     "name": "Charles River Laboratories International Inc. Common Stock",
-    "lastsale": "$194.27",
-    "netchange": "0.72",
-    "pctchange": "0.372%",
-    "volume": "520520",
-    "marketCap": "9934225300.00",
+    "lastsale": "$190.46",
+    "netchange": "-3.81",
+    "pctchange": "-1.961%",
+    "volume": "547744",
+    "marketCap": "9739396462.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -9074,11 +9060,11 @@
   {
     "symbol": "CRM",
     "name": "Salesforce Inc. Common Stock",
-    "lastsale": "$358.03",
-    "netchange": "3.18",
-    "pctchange": "0.896%",
-    "volume": "5410168",
-    "marketCap": "342634710000.00",
+    "lastsale": "$354.31",
+    "netchange": "-3.72",
+    "pctchange": "-1.039%",
+    "volume": "5536725",
+    "marketCap": "339074670000.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Computer Software: Prepackaged Software",
@@ -9088,11 +9074,11 @@
   {
     "symbol": "CRS",
     "name": "Carpenter Technology Corporation Common Stock",
-    "lastsale": "$177.17",
-    "netchange": "-3.85",
-    "pctchange": "-2.127%",
-    "volume": "799683",
-    "marketCap": "8831013492.00",
+    "lastsale": "$174.09",
+    "netchange": "-3.08",
+    "pctchange": "-1.738%",
+    "volume": "585332",
+    "marketCap": "8677491329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -9102,11 +9088,11 @@
   {
     "symbol": "CRT",
     "name": "Cross Timbers Royalty Trust Common Stock",
-    "lastsale": "$10.15",
-    "netchange": "0.07",
-    "pctchange": "0.694%",
-    "volume": "29730",
-    "marketCap": "60900000.00",
+    "lastsale": "$10.11",
+    "netchange": "-0.04",
+    "pctchange": "-0.394%",
+    "volume": "32779",
+    "marketCap": "60660000.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Oil & Gas Production",
@@ -9116,11 +9102,11 @@
   {
     "symbol": "CSAN",
     "name": "Cosan S.A. ADS",
-    "lastsale": "$6.12",
-    "netchange": "-0.41",
-    "pctchange": "-6.279%",
-    "volume": "1473440",
-    "marketCap": "2853684684.00",
+    "lastsale": "$5.91",
+    "netchange": "-0.21",
+    "pctchange": "-3.431%",
+    "volume": "1419973",
+    "marketCap": "2755764131.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9130,11 +9116,11 @@
   {
     "symbol": "CSL",
     "name": "Carlisle Companies Incorporated Common Stock",
-    "lastsale": "$423.76",
-    "netchange": "-3.30",
-    "pctchange": "-0.773%",
-    "volume": "186990",
-    "marketCap": "19207968263.00",
+    "lastsale": "$420.03",
+    "netchange": "-3.73",
+    "pctchange": "-0.88%",
+    "volume": "223866",
+    "marketCap": "19038896804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Chemicals",
@@ -9144,11 +9130,11 @@
   {
     "symbol": "CSR",
     "name": "D/B/A Centerspace Common Stock",
-    "lastsale": "$69.95",
-    "netchange": "0.32",
-    "pctchange": "0.46%",
-    "volume": "95580",
-    "marketCap": "1159209651.00",
+    "lastsale": "$69.45",
+    "netchange": "-0.50",
+    "pctchange": "-0.715%",
+    "volume": "100989",
+    "marketCap": "1150923664.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9158,11 +9144,11 @@
   {
     "symbol": "CSTM",
     "name": "Constellium SE Ordinary Shares (France)",
-    "lastsale": "$11.31",
-    "netchange": "-0.40",
-    "pctchange": "-3.416%",
-    "volume": "1058644",
-    "marketCap": "1660532888.00",
+    "lastsale": "$11.16",
+    "netchange": "-0.15",
+    "pctchange": "-1.326%",
+    "volume": "689370",
+    "marketCap": "1638509905.00",
     "country": "Netherlands",
     "ipoyear": "2013",
     "industry": "Metal Fabrications",
@@ -9172,11 +9158,11 @@
   {
     "symbol": "CSV",
     "name": "Carriage Services Inc. Common Stock",
-    "lastsale": "$39.76",
-    "netchange": "-0.20",
-    "pctchange": "-0.501%",
-    "volume": "38099",
-    "marketCap": "605270615.00",
+    "lastsale": "$40.50",
+    "netchange": "0.74",
+    "pctchange": "1.861%",
+    "volume": "102270",
+    "marketCap": "616535712.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -9186,10 +9172,10 @@
   {
     "symbol": "CTA^A",
     "name": "EIDP Inc. Preferred Stock $3.50 Series",
-    "lastsale": "$57.01",
-    "netchange": "-0.49",
-    "pctchange": "-0.852%",
-    "volume": "323",
+    "lastsale": "$57.25",
+    "netchange": "0.24",
+    "pctchange": "0.421%",
+    "volume": "337",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9200,10 +9186,10 @@
   {
     "symbol": "CTA^B",
     "name": "EIDP Inc. Preferred Stock $4.50 Series",
-    "lastsale": "$71.81",
-    "netchange": "-1.54",
-    "pctchange": "-2.10%",
-    "volume": "3428",
+    "lastsale": "$71.97",
+    "netchange": "0.16",
+    "pctchange": "0.223%",
+    "volume": "1720",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9214,10 +9200,10 @@
   {
     "symbol": "CTBB",
     "name": "Qwest Corporation 6.5% Notes due 2056",
-    "lastsale": "$17.93",
-    "netchange": "-0.06",
-    "pctchange": "-0.334%",
-    "volume": "75111",
+    "lastsale": "$17.88",
+    "netchange": "-0.05",
+    "pctchange": "-0.279%",
+    "volume": "55008",
     "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -9228,11 +9214,11 @@
   {
     "symbol": "CTDD",
     "name": "Qwest Corporation 6.75% Notes due 2057",
-    "lastsale": "$18.51",
-    "netchange": "0.02",
-    "pctchange": "0.108%",
-    "volume": "53237",
-    "marketCap": "19.00",
+    "lastsale": "$18.13",
+    "netchange": "-0.38",
+    "pctchange": "-2.053%",
+    "volume": "38516",
+    "marketCap": "18.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -9242,11 +9228,11 @@
   {
     "symbol": "CTLT",
     "name": "Catalent Inc. Common Stock",
-    "lastsale": "$63.05",
-    "netchange": "-0.19",
-    "pctchange": "-0.30%",
-    "volume": "1743903",
-    "marketCap": "11444305497.00",
+    "lastsale": "$63.07",
+    "netchange": "0.02",
+    "pctchange": "0.032%",
+    "volume": "1201859",
+    "marketCap": "11447935729.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -9256,11 +9242,11 @@
   {
     "symbol": "CTO",
     "name": "CTO Realty Growth Inc. Common Stock",
-    "lastsale": "$20.13",
-    "netchange": "-0.33",
-    "pctchange": "-1.613%",
-    "volume": "377696",
-    "marketCap": "603419960.00",
+    "lastsale": "$20.14",
+    "netchange": "0.01",
+    "pctchange": "0.05%",
+    "volume": "395807",
+    "marketCap": "603719721.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -9270,10 +9256,10 @@
   {
     "symbol": "CTO^A",
     "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.51",
-    "netchange": "-0.96",
-    "pctchange": "-4.09%",
-    "volume": "4488",
+    "lastsale": "$22.17",
+    "netchange": "-0.34",
+    "pctchange": "-1.51%",
+    "volume": "2190",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9284,11 +9270,11 @@
   {
     "symbol": "CTOS",
     "name": "Custom Truck One Source Inc. Common Stock",
-    "lastsale": "$5.18",
-    "netchange": "-0.07",
-    "pctchange": "-1.333%",
-    "volume": "415610",
-    "marketCap": "1209180179.00",
+    "lastsale": "$5.19",
+    "netchange": "0.01",
+    "pctchange": "0.193%",
+    "volume": "1031882",
+    "marketCap": "1211514504.00",
     "country": "Cayman Islands",
     "ipoyear": "2017",
     "industry": "Diversified Commercial Services",
@@ -9298,11 +9284,11 @@
   {
     "symbol": "CTRA",
     "name": "Coterra Energy Inc. Common Stock",
-    "lastsale": "$25.66",
-    "netchange": "0.31",
-    "pctchange": "1.223%",
-    "volume": "7081033",
-    "marketCap": "18901490093.00",
+    "lastsale": "$25.33",
+    "netchange": "-0.33",
+    "pctchange": "-1.286%",
+    "volume": "4614874",
+    "marketCap": "18658407797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9312,11 +9298,11 @@
   {
     "symbol": "CTRE",
     "name": "CareTrust REIT Inc. Common Stock",
-    "lastsale": "$28.66",
-    "netchange": "0.12",
-    "pctchange": "0.42%",
-    "volume": "1307251",
-    "marketCap": "4913762560.00",
+    "lastsale": "$28.81",
+    "netchange": "0.15",
+    "pctchange": "0.523%",
+    "volume": "1468787",
+    "marketCap": "4939480089.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -9326,11 +9312,11 @@
   {
     "symbol": "CTRI",
     "name": "Centuri Holdings Inc. Common Stock",
-    "lastsale": "$20.73",
-    "netchange": "-0.74",
-    "pctchange": "-3.447%",
-    "volume": "1055097",
-    "marketCap": "1834968210.00",
+    "lastsale": "$21.03",
+    "netchange": "0.30",
+    "pctchange": "1.447%",
+    "volume": "326575",
+    "marketCap": "1861523467.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -9340,11 +9326,11 @@
   {
     "symbol": "CTS",
     "name": "CTS Corporation Common Stock",
-    "lastsale": "$56.31",
-    "netchange": "-0.36",
-    "pctchange": "-0.635%",
-    "volume": "116858",
-    "marketCap": "1695806339.00",
+    "lastsale": "$56.46",
+    "netchange": "0.15",
+    "pctchange": "0.266%",
+    "volume": "198273",
+    "marketCap": "1700323671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -9357,7 +9343,7 @@
     "lastsale": "$3.06",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "1261748",
+    "volume": "877949",
     "marketCap": "454328690.00",
     "country": "",
     "ipoyear": "2021",
@@ -9368,11 +9354,11 @@
   {
     "symbol": "CTVA",
     "name": "Corteva Inc. Common Stock ",
-    "lastsale": "$59.30",
-    "netchange": "-0.48",
-    "pctchange": "-0.803%",
-    "volume": "2009519",
-    "marketCap": "40756474900.00",
+    "lastsale": "$59.49",
+    "netchange": "0.19",
+    "pctchange": "0.32%",
+    "volume": "1990129",
+    "marketCap": "40887060570.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Farming/Seeds/Milling",
@@ -9382,11 +9368,11 @@
   {
     "symbol": "CUBB",
     "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034",
-    "lastsale": "$20.7762",
-    "netchange": "-0.0138",
-    "pctchange": "-0.066%",
-    "volume": "1132",
-    "marketCap": "651318454.00",
+    "lastsale": "$20.16",
+    "netchange": "-0.6162",
+    "pctchange": "-2.966%",
+    "volume": "3314",
+    "marketCap": "632001041.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Banks",
@@ -9396,11 +9382,11 @@
   {
     "symbol": "CUBE",
     "name": "CubeSmart Common Shares",
-    "lastsale": "$46.44",
-    "netchange": "-0.20",
-    "pctchange": "-0.429%",
-    "volume": "1287408",
-    "marketCap": "10502558788.00",
+    "lastsale": "$46.27",
+    "netchange": "-0.17",
+    "pctchange": "-0.366%",
+    "volume": "1024322",
+    "marketCap": "10464112728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9410,11 +9396,11 @@
   {
     "symbol": "CUBI",
     "name": "Customers Bancorp Inc Common Stock",
-    "lastsale": "$53.01",
-    "netchange": "-1.00",
-    "pctchange": "-1.852%",
-    "volume": "203804",
-    "marketCap": "1661824167.00",
+    "lastsale": "$53.51",
+    "netchange": "0.50",
+    "pctchange": "0.943%",
+    "volume": "214480",
+    "marketCap": "1677498796.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9424,10 +9410,10 @@
   {
     "symbol": "CUBI^E",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$25.66",
-    "netchange": "-0.12",
-    "pctchange": "-0.465%",
-    "volume": "186",
+    "lastsale": "$25.61",
+    "netchange": "-0.05",
+    "pctchange": "-0.195%",
+    "volume": "3221",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9438,10 +9424,10 @@
   {
     "symbol": "CUBI^F",
     "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.34",
-    "netchange": "0.10",
-    "pctchange": "0.396%",
-    "volume": "2337",
+    "lastsale": "$25.23",
+    "netchange": "-0.11",
+    "pctchange": "-0.434%",
+    "volume": "3013",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -9452,11 +9438,11 @@
   {
     "symbol": "CUK",
     "name": "Carnival Plc ADS ADS",
-    "lastsale": "$23.81",
+    "lastsale": "$23.51",
     "netchange": "-0.30",
-    "pctchange": "-1.244%",
-    "volume": "1038540",
-    "marketCap": "31949380903.00",
+    "pctchange": "-1.26%",
+    "volume": "1446955",
+    "marketCap": "31546826755.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -9466,11 +9452,11 @@
   {
     "symbol": "CULP",
     "name": "Culp Inc. Common Stock",
-    "lastsale": "$5.78",
-    "netchange": "0.40",
-    "pctchange": "7.435%",
-    "volume": "45089",
-    "marketCap": "72591766.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.28",
+    "pctchange": "-4.844%",
+    "volume": "24817",
+    "marketCap": "69075210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -9480,11 +9466,11 @@
   {
     "symbol": "CURB",
     "name": "Curbline Properties Corp. Common Stock",
-    "lastsale": "$24.07",
-    "netchange": "0.19",
-    "pctchange": "0.796%",
-    "volume": "261697",
-    "marketCap": "2528351168.00",
+    "lastsale": "$23.70",
+    "netchange": "-0.37",
+    "pctchange": "-1.537%",
+    "volume": "583413",
+    "marketCap": "2489485778.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate",
@@ -9494,11 +9480,11 @@
   {
     "symbol": "CURV",
     "name": "Torrid Holdings Inc. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "0.08",
-    "pctchange": "1.932%",
-    "volume": "521720",
-    "marketCap": "441750571.00",
+    "lastsale": "$4.45",
+    "netchange": "0.23",
+    "pctchange": "5.45%",
+    "volume": "734154",
+    "marketCap": "466166745.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9508,11 +9494,11 @@
   {
     "symbol": "CUZ",
     "name": "Cousins Properties Incorporated Common Stock",
-    "lastsale": "$30.32",
-    "netchange": "0.13",
-    "pctchange": "0.431%",
-    "volume": "1504358",
-    "marketCap": "4612890500.00",
+    "lastsale": "$30.64",
+    "netchange": "0.32",
+    "pctchange": "1.055%",
+    "volume": "1924760",
+    "marketCap": "4661575360.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9522,11 +9508,11 @@
   {
     "symbol": "CVE",
     "name": "Cenovus Energy Inc Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "-0.21",
-    "pctchange": "-1.371%",
-    "volume": "7316826",
-    "marketCap": "28045701220.00",
+    "lastsale": "$15.25",
+    "netchange": "0.14",
+    "pctchange": "0.927%",
+    "volume": "10866320",
+    "marketCap": "27863214000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -9536,11 +9522,11 @@
   {
     "symbol": "CVEO",
     "name": "Civeo Corporation (Canada) Common Shares",
-    "lastsale": "$23.36",
-    "netchange": "-0.11",
-    "pctchange": "-0.469%",
-    "volume": "42139",
-    "marketCap": "321732655.00",
+    "lastsale": "$22.87",
+    "netchange": "-0.49",
+    "pctchange": "-2.098%",
+    "volume": "49898",
+    "marketCap": "314983982.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Hotels/Resorts",
@@ -9550,11 +9536,11 @@
   {
     "symbol": "CVI",
     "name": "CVR Energy Inc. Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "-0.83",
-    "pctchange": "-4.175%",
-    "volume": "1042411",
-    "marketCap": "1915107911.00",
+    "lastsale": "$18.91",
+    "netchange": "-0.14",
+    "pctchange": "-0.735%",
+    "volume": "1166023",
+    "marketCap": "1901033627.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Integrated oil Companies",
@@ -9564,11 +9550,11 @@
   {
     "symbol": "CVLG",
     "name": "Covenant Logistics Group Inc. Class A Common Stock",
-    "lastsale": "$58.78",
-    "netchange": "-0.58",
-    "pctchange": "-0.977%",
-    "volume": "42790",
-    "marketCap": "774700826.00",
+    "lastsale": "$57.90",
+    "netchange": "-0.88",
+    "pctchange": "-1.497%",
+    "volume": "36245",
+    "marketCap": "763102719.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -9578,11 +9564,11 @@
   {
     "symbol": "CVNA",
     "name": "Carvana Co. Class A Common Stock",
-    "lastsale": "$247.77",
-    "netchange": "-3.18",
-    "pctchange": "-1.267%",
-    "volume": "1685298",
-    "marketCap": "51444428608.00",
+    "lastsale": "$248.25",
+    "netchange": "0.48",
+    "pctchange": "0.194%",
+    "volume": "1231902",
+    "marketCap": "51544090899.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9592,11 +9578,11 @@
   {
     "symbol": "CVS",
     "name": "CVS Health Corporation Common Stock",
-    "lastsale": "$49.58",
-    "netchange": "-2.18",
-    "pctchange": "-4.212%",
-    "volume": "22445272",
-    "marketCap": "62391851039.00",
+    "lastsale": "$49.37",
+    "netchange": "-0.21",
+    "pctchange": "-0.424%",
+    "volume": "17643100",
+    "marketCap": "62127585434.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -9606,11 +9592,11 @@
   {
     "symbol": "CVX",
     "name": "Chevron Corporation Common Stock",
-    "lastsale": "$154.71",
-    "netchange": "-1.50",
-    "pctchange": "-0.96%",
-    "volume": "7614528",
-    "marketCap": "278027998891.00",
+    "lastsale": "$153.87",
+    "netchange": "-0.84",
+    "pctchange": "-0.543%",
+    "volume": "5815377",
+    "marketCap": "276518442178.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -9620,11 +9606,11 @@
   {
     "symbol": "CW",
     "name": "Curtiss-Wright Corporation Common Stock",
-    "lastsale": "$366.27",
-    "netchange": "-5.48",
-    "pctchange": "-1.474%",
-    "volume": "242895",
-    "marketCap": "13899280987.00",
+    "lastsale": "$366.92",
+    "netchange": "0.65",
+    "pctchange": "0.177%",
+    "volume": "173687",
+    "marketCap": "13923947306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -9634,11 +9620,11 @@
   {
     "symbol": "CWAN",
     "name": "Clearwater Analytics Holdings Inc. Class A Common Stock",
-    "lastsale": "$30.10",
-    "netchange": "0.50",
-    "pctchange": "1.689%",
-    "volume": "1890185",
-    "marketCap": "7435432363.00",
+    "lastsale": "$29.56",
+    "netchange": "-0.54",
+    "pctchange": "-1.794%",
+    "volume": "2268659",
+    "marketCap": "7302039224.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9648,11 +9634,11 @@
   {
     "symbol": "CWEN",
     "name": "Clearway Energy Inc. Class C Common Stock",
-    "lastsale": "$27.34",
-    "netchange": "-0.48",
-    "pctchange": "-1.725%",
-    "volume": "545400",
-    "marketCap": "3226120000.00",
+    "lastsale": "$27.28",
+    "netchange": "-0.06",
+    "pctchange": "-0.219%",
+    "volume": "793281",
+    "marketCap": "3219040000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -9662,11 +9648,11 @@
   {
     "symbol": "CWH",
     "name": "Camping World Holdings Inc. Class A Common Stock",
-    "lastsale": "$23.15",
-    "netchange": "-1.00",
-    "pctchange": "-4.141%",
-    "volume": "925981",
-    "marketCap": "2089475594.00",
+    "lastsale": "$22.59",
+    "netchange": "-0.56",
+    "pctchange": "-2.419%",
+    "volume": "710723",
+    "marketCap": "2038931044.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -9676,11 +9662,11 @@
   {
     "symbol": "CWK",
     "name": "Cushman & Wakefield plc Ordinary Shares",
-    "lastsale": "$15.35",
-    "netchange": "0.06",
-    "pctchange": "0.392%",
-    "volume": "1174570",
-    "marketCap": "3522624283.00",
+    "lastsale": "$14.87",
+    "netchange": "-0.48",
+    "pctchange": "-3.127%",
+    "volume": "1044939",
+    "marketCap": "3412470560.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -9690,11 +9676,11 @@
   {
     "symbol": "CWT",
     "name": "California Water Service Group Common Stock",
-    "lastsale": "$48.44",
-    "netchange": "-0.39",
-    "pctchange": "-0.799%",
-    "volume": "166369",
-    "marketCap": "2880886119.00",
+    "lastsale": "$48.50",
+    "netchange": "0.06",
+    "pctchange": "0.124%",
+    "volume": "166691",
+    "marketCap": "2884454517.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -9704,11 +9690,11 @@
   {
     "symbol": "CX",
     "name": "Cemex S.A.B. de C.V. Sponsored ADR",
-    "lastsale": "$5.58",
-    "netchange": "0.03",
-    "pctchange": "0.541%",
-    "volume": "10426679",
-    "marketCap": "8085905594.00",
+    "lastsale": "$5.60",
+    "netchange": "0.02",
+    "pctchange": "0.358%",
+    "volume": "8160827",
+    "marketCap": "8114887334.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -9718,11 +9704,11 @@
   {
     "symbol": "CXE",
     "name": "MFS High Income Municipal Trust Common Stock",
-    "lastsale": "$3.85",
-    "netchange": "-0.025",
-    "pctchange": "-0.645%",
-    "volume": "106251",
-    "marketCap": "121374226.00",
+    "lastsale": "$3.79",
+    "netchange": "-0.06",
+    "pctchange": "-1.558%",
+    "volume": "139150",
+    "marketCap": "119482680.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9732,11 +9718,11 @@
   {
     "symbol": "CXH",
     "name": "MFS Investment Grade Municipal Trust Common Stock",
-    "lastsale": "$8.30",
-    "netchange": "-0.03",
-    "pctchange": "-0.36%",
-    "volume": "32495",
-    "marketCap": "75615034.00",
+    "lastsale": "$8.13",
+    "netchange": "-0.17",
+    "pctchange": "-2.048%",
+    "volume": "11872",
+    "marketCap": "74066292.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -9746,11 +9732,11 @@
   {
     "symbol": "CXM",
     "name": "Sprinklr Inc. Class A Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "-0.09",
-    "pctchange": "-0.962%",
-    "volume": "1917614",
-    "marketCap": "2358128639.00",
+    "lastsale": "$9.04",
+    "netchange": "-0.23",
+    "pctchange": "-2.481%",
+    "volume": "1706800",
+    "marketCap": "2299620593.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -9760,11 +9746,11 @@
   {
     "symbol": "CXT",
     "name": "Crane NXT Co. Common Stock",
-    "lastsale": "$60.78",
-    "netchange": "-0.51",
-    "pctchange": "-0.832%",
-    "volume": "173208",
-    "marketCap": "3475291725.00",
+    "lastsale": "$59.84",
+    "netchange": "-0.94",
+    "pctchange": "-1.547%",
+    "volume": "332598",
+    "marketCap": "3421544206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -9774,11 +9760,11 @@
   {
     "symbol": "CXW",
     "name": "CoreCivic Inc. Common Stock",
-    "lastsale": "$22.02",
-    "netchange": "0.16",
-    "pctchange": "0.732%",
-    "volume": "697958",
-    "marketCap": "2428156674.00",
+    "lastsale": "$21.88",
+    "netchange": "-0.14",
+    "pctchange": "-0.636%",
+    "volume": "555585",
+    "marketCap": "2412718803.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -9788,11 +9774,11 @@
   {
     "symbol": "CYD",
     "name": "China Yuchai International Limited Common Stock",
-    "lastsale": "$9.01",
-    "netchange": "-0.01",
-    "pctchange": "-0.111%",
-    "volume": "17171",
-    "marketCap": "368133193.00",
+    "lastsale": "$9.31",
+    "netchange": "0.30",
+    "pctchange": "3.33%",
+    "volume": "22964",
+    "marketCap": "380390680.00",
     "country": "Singapore",
     "ipoyear": "1994",
     "industry": "Industrial Machinery/Components",
@@ -9802,11 +9788,11 @@
   {
     "symbol": "CYH",
     "name": "Community Health Systems Inc. Common Stock",
-    "lastsale": "$3.45",
-    "netchange": "-0.19",
-    "pctchange": "-5.22%",
-    "volume": "7384196",
-    "marketCap": "479370800.00",
+    "lastsale": "$3.47",
+    "netchange": "0.02",
+    "pctchange": "0.58%",
+    "volume": "5116192",
+    "marketCap": "482149761.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Hospital/Nursing Management",
@@ -9816,11 +9802,11 @@
   {
     "symbol": "D",
     "name": "Dominion Energy Inc. Common Stock",
-    "lastsale": "$53.83",
-    "netchange": "-0.44",
-    "pctchange": "-0.811%",
-    "volume": "6079823",
-    "marketCap": "45217718168.00",
+    "lastsale": "$54.04",
+    "netchange": "0.21",
+    "pctchange": "0.39%",
+    "volume": "2985249",
+    "marketCap": "45394120189.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -9830,11 +9816,11 @@
   {
     "symbol": "DAC",
     "name": "Danaos Corporation Common Stock",
-    "lastsale": "$78.95",
-    "netchange": "0.10",
-    "pctchange": "0.127%",
-    "volume": "65700",
-    "marketCap": "1533106049.00",
+    "lastsale": "$79.21",
+    "netchange": "0.26",
+    "pctchange": "0.329%",
+    "volume": "78699",
+    "marketCap": "1538154910.00",
     "country": "Greece",
     "ipoyear": "2006",
     "industry": "Marine Transportation",
@@ -9844,11 +9830,11 @@
   {
     "symbol": "DAL",
     "name": "Delta Air Lines Inc. Common Stock",
-    "lastsale": "$61.63",
-    "netchange": "-1.85",
-    "pctchange": "-2.914%",
-    "volume": "8161051",
-    "marketCap": "39768681650.00",
+    "lastsale": "$61.52",
+    "netchange": "-0.11",
+    "pctchange": "-0.178%",
+    "volume": "5834319",
+    "marketCap": "39697700716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -9858,11 +9844,11 @@
   {
     "symbol": "DAN",
     "name": "Dana Incorporated Common Stock ",
-    "lastsale": "$12.52",
-    "netchange": "-0.48",
-    "pctchange": "-3.692%",
-    "volume": "1582192",
-    "marketCap": "1815138670.00",
+    "lastsale": "$12.68",
+    "netchange": "0.16",
+    "pctchange": "1.278%",
+    "volume": "1894057",
+    "marketCap": "1838335330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -9872,11 +9858,11 @@
   {
     "symbol": "DAO",
     "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$7.42",
-    "netchange": "-0.17",
-    "pctchange": "-2.24%",
-    "volume": "89616",
-    "marketCap": "897227513.00",
+    "lastsale": "$7.74",
+    "netchange": "0.32",
+    "pctchange": "4.313%",
+    "volume": "111489",
+    "marketCap": "935921961.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -9886,11 +9872,11 @@
   {
     "symbol": "DAR",
     "name": "Darling Ingredients Inc. Common Stock",
-    "lastsale": "$35.49",
-    "netchange": "-1.79",
-    "pctchange": "-4.802%",
-    "volume": "1281641",
-    "marketCap": "5644622357.00",
+    "lastsale": "$35.08",
+    "netchange": "-0.41",
+    "pctchange": "-1.155%",
+    "volume": "1491905",
+    "marketCap": "5579412575.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Packaged Foods",
@@ -9900,11 +9886,11 @@
   {
     "symbol": "DAVA",
     "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)",
-    "lastsale": "$30.49",
-    "netchange": "-0.07",
-    "pctchange": "-0.229%",
-    "volume": "408784",
-    "marketCap": "1799868362.00",
+    "lastsale": "$30.00",
+    "netchange": "-0.49",
+    "pctchange": "-1.607%",
+    "volume": "499129",
+    "marketCap": "1770942960.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -9914,11 +9900,11 @@
   {
     "symbol": "DAY",
     "name": "Dayforce Inc. Common Stock",
-    "lastsale": "$77.53",
-    "netchange": "-0.76",
-    "pctchange": "-0.971%",
-    "volume": "822546",
-    "marketCap": "12226481000.00",
+    "lastsale": "$77.17",
+    "netchange": "-0.36",
+    "pctchange": "-0.464%",
+    "volume": "1284292",
+    "marketCap": "12169709000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -9928,11 +9914,11 @@
   {
     "symbol": "DB",
     "name": "Deutsche Bank AG Common Stock",
-    "lastsale": "$17.68",
-    "netchange": "-0.21",
-    "pctchange": "-1.174%",
-    "volume": "1215205",
-    "marketCap": "36067200000.00",
+    "lastsale": "$17.89",
+    "netchange": "0.21",
+    "pctchange": "1.188%",
+    "volume": "1120891",
+    "marketCap": "36495600000.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -9942,11 +9928,11 @@
   {
     "symbol": "DBD",
     "name": "Diebold Nixdorf Incorporated Common stock",
-    "lastsale": "$47.77",
-    "netchange": "-1.61",
-    "pctchange": "-3.26%",
-    "volume": "171805",
-    "marketCap": "1795037908.00",
+    "lastsale": "$48.41",
+    "netchange": "0.64",
+    "pctchange": "1.34%",
+    "volume": "183350",
+    "marketCap": "1819086982.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -9956,11 +9942,11 @@
   {
     "symbol": "DBI",
     "name": "Designer Brands Inc. Class A Common Stock",
-    "lastsale": "$5.45",
-    "netchange": "-0.29",
-    "pctchange": "-5.052%",
-    "volume": "2375507",
-    "marketCap": "261208554.00",
+    "lastsale": "$5.97",
+    "netchange": "0.52",
+    "pctchange": "9.541%",
+    "volume": "1833775",
+    "marketCap": "286131205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -9970,10 +9956,10 @@
   {
     "symbol": "DBL",
     "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.71",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "126590",
+    "lastsale": "$15.737",
+    "netchange": "0.027",
+    "pctchange": "0.172%",
+    "volume": "82191",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -9984,11 +9970,11 @@
   {
     "symbol": "DBRG",
     "name": "DigitalBridge Group Inc.",
-    "lastsale": "$12.37",
-    "netchange": "-0.28",
-    "pctchange": "-2.213%",
-    "volume": "1342907",
-    "marketCap": "2154708257.00",
+    "lastsale": "$12.25",
+    "netchange": "-0.12",
+    "pctchange": "-0.97%",
+    "volume": "1112342",
+    "marketCap": "2133805671.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -9998,10 +9984,10 @@
   {
     "symbol": "DBRG^H",
     "name": "DigitalBridge Group Inc. 7.125% Series H ",
-    "lastsale": "$25.16",
-    "netchange": "0.24",
-    "pctchange": "0.963%",
-    "volume": "7931",
+    "lastsale": "$24.91",
+    "netchange": "-0.25",
+    "pctchange": "-0.994%",
+    "volume": "8034",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10012,10 +9998,10 @@
   {
     "symbol": "DBRG^I",
     "name": "DigitalBridge Group Inc. 7.15% Series I ",
-    "lastsale": "$24.40",
-    "netchange": "0.14",
-    "pctchange": "0.577%",
-    "volume": "7906",
+    "lastsale": "$24.60",
+    "netchange": "0.20",
+    "pctchange": "0.82%",
+    "volume": "5495",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10026,10 +10012,10 @@
   {
     "symbol": "DBRG^J",
     "name": "DigitalBridge Group Inc. 7.125% Series J ",
-    "lastsale": "$24.52",
-    "netchange": "0.07",
-    "pctchange": "0.286%",
-    "volume": "11331",
+    "lastsale": "$24.58",
+    "netchange": "0.06",
+    "pctchange": "0.245%",
+    "volume": "11636",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10040,11 +10026,11 @@
   {
     "symbol": "DCI",
     "name": "Donaldson Company Inc. Common Stock",
-    "lastsale": "$72.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.041%",
-    "volume": "539140",
-    "marketCap": "8674998804.00",
+    "lastsale": "$72.14",
+    "netchange": "-0.50",
+    "pctchange": "-0.688%",
+    "volume": "443439",
+    "marketCap": "8615286532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Pollution Control Equipment",
@@ -10054,11 +10040,11 @@
   {
     "symbol": "DCO",
     "name": "Ducommun Incorporated Common Stock",
-    "lastsale": "$63.48",
-    "netchange": "-2.56",
-    "pctchange": "-3.876%",
-    "volume": "121484",
-    "marketCap": "938189964.00",
+    "lastsale": "$63.69",
+    "netchange": "0.21",
+    "pctchange": "0.331%",
+    "volume": "70157",
+    "marketCap": "941293617.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -10068,11 +10054,11 @@
   {
     "symbol": "DD",
     "name": "DuPont de Nemours Inc. Common Stock",
-    "lastsale": "$81.56",
-    "netchange": "-0.37",
-    "pctchange": "-0.452%",
-    "volume": "1128688",
-    "marketCap": "34088443321.00",
+    "lastsale": "$80.84",
+    "netchange": "-0.72",
+    "pctchange": "-0.883%",
+    "volume": "1364019",
+    "marketCap": "33787515425.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -10082,11 +10068,11 @@
   {
     "symbol": "DDD",
     "name": "3D Systems Corporation Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "0.72",
-    "pctchange": "21.365%",
-    "volume": "8613761",
-    "marketCap": "554686487.00",
+    "lastsale": "$3.97",
+    "netchange": "-0.12",
+    "pctchange": "-2.934%",
+    "volume": "4047268",
+    "marketCap": "538412067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -10096,11 +10082,11 @@
   {
     "symbol": "DDL",
     "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)",
-    "lastsale": "$4.23",
-    "netchange": "0.10",
-    "pctchange": "2.421%",
-    "volume": "819576",
-    "marketCap": "764953200.00",
+    "lastsale": "$4.03",
+    "netchange": "-0.20",
+    "pctchange": "-4.728%",
+    "volume": "593982",
+    "marketCap": "728785200.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -10110,11 +10096,11 @@
   {
     "symbol": "DDS",
     "name": "Dillard's Inc. Common Stock",
-    "lastsale": "$453.48",
-    "netchange": "-3.05",
-    "pctchange": "-0.668%",
-    "volume": "140588",
-    "marketCap": "7212234349.00",
+    "lastsale": "$423.87",
+    "netchange": "-4.61",
+    "pctchange": "-1.076%",
+    "volume": "168497",
+    "marketCap": "6741311135.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10124,11 +10110,11 @@
   {
     "symbol": "DDT",
     "name": "Dillard's Capital Trust I",
-    "lastsale": "$25.79",
-    "netchange": "-0.17",
-    "pctchange": "-0.655%",
-    "volume": "9640",
-    "marketCap": "410169189.00",
+    "lastsale": "$25.72",
+    "netchange": "-0.07",
+    "pctchange": "-0.271%",
+    "volume": "34261",
+    "marketCap": "409055895.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -10138,11 +10124,11 @@
   {
     "symbol": "DE",
     "name": "Deere & Company Common Stock",
-    "lastsale": "$439.48",
-    "netchange": "-8.55",
-    "pctchange": "-1.908%",
-    "volume": "867049",
-    "marketCap": "120241648015.00",
+    "lastsale": "$440.44",
+    "netchange": "0.96",
+    "pctchange": "0.218%",
+    "volume": "900719",
+    "marketCap": "120504303840.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10152,11 +10138,11 @@
   {
     "symbol": "DEA",
     "name": "Easterly Government Properties Inc. Common Stock",
-    "lastsale": "$11.71",
-    "netchange": "-0.07",
-    "pctchange": "-0.594%",
-    "volume": "1768444",
-    "marketCap": "1237382585.00",
+    "lastsale": "$11.74",
+    "netchange": "0.03",
+    "pctchange": "0.256%",
+    "volume": "1817836",
+    "marketCap": "1240552651.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -10166,11 +10152,11 @@
   {
     "symbol": "DEC",
     "name": "Diversified Energy Company plc Ordinary Shares",
-    "lastsale": "$16.76",
-    "netchange": "0.22",
-    "pctchange": "1.33%",
-    "volume": "163545",
-    "marketCap": "859715010.00",
+    "lastsale": "$16.86",
+    "netchange": "0.10",
+    "pctchange": "0.597%",
+    "volume": "204433",
+    "marketCap": "864844575.00",
     "country": "",
     "ipoyear": "",
     "industry": "",
@@ -10180,11 +10166,11 @@
   {
     "symbol": "DECK",
     "name": "Deckers Outdoor Corporation Common Stock",
-    "lastsale": "$203.68",
-    "netchange": "-1.27",
-    "pctchange": "-0.62%",
-    "volume": "1001672",
-    "marketCap": "30943470516.00",
+    "lastsale": "$206.63",
+    "netchange": "2.95",
+    "pctchange": "1.448%",
+    "volume": "1642780",
+    "marketCap": "31391640380.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Shoe Manufacturing",
@@ -10194,11 +10180,11 @@
   {
     "symbol": "DEI",
     "name": "Douglas Emmett Inc. Common Stock",
-    "lastsale": "$19.71",
-    "netchange": "0.05",
-    "pctchange": "0.254%",
-    "volume": "904588",
-    "marketCap": "3300148955.00",
+    "lastsale": "$19.97",
+    "netchange": "0.26",
+    "pctchange": "1.319%",
+    "volume": "1075523",
+    "marketCap": "3343682122.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Real Estate Investment Trusts",
@@ -10208,11 +10194,11 @@
   {
     "symbol": "DELL",
     "name": "Dell Technologies Inc. Class C Common Stock ",
-    "lastsale": "$119.18",
-    "netchange": "0.49",
-    "pctchange": "0.413%",
-    "volume": "5387869",
-    "marketCap": "83480721616.00",
+    "lastsale": "$118.45",
+    "netchange": "-0.73",
+    "pctchange": "-0.613%",
+    "volume": "5928201",
+    "marketCap": "82969386436.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Manufacturing",
@@ -10222,11 +10208,11 @@
   {
     "symbol": "DEO",
     "name": "Diageo plc Common Stock",
-    "lastsale": "$129.24",
-    "netchange": "2.54",
-    "pctchange": "2.005%",
-    "volume": "1792835",
-    "marketCap": "71894186551.00",
+    "lastsale": "$131.45",
+    "netchange": "2.21",
+    "pctchange": "1.71%",
+    "volume": "2327712",
+    "marketCap": "73123574916.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -10236,11 +10222,11 @@
   {
     "symbol": "DESP",
     "name": "Despegar.com Corp. Ordinary Shares",
-    "lastsale": "$16.88",
-    "netchange": "-0.09",
-    "pctchange": "-0.53%",
-    "volume": "786587",
-    "marketCap": "1216275048.00",
+    "lastsale": "$17.13",
+    "netchange": "0.25",
+    "pctchange": "1.481%",
+    "volume": "721791",
+    "marketCap": "1234288600.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -10250,11 +10236,11 @@
   {
     "symbol": "DFH",
     "name": "Dream Finders Homes Inc. Class A Common Stock",
-    "lastsale": "$29.60",
-    "netchange": "-0.40",
-    "pctchange": "-1.333%",
-    "volume": "661464",
-    "marketCap": "2766896497.00",
+    "lastsale": "$28.74",
+    "netchange": "-0.86",
+    "pctchange": "-2.905%",
+    "volume": "672148",
+    "marketCap": "2686506936.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Homebuilding",
@@ -10264,11 +10250,11 @@
   {
     "symbol": "DFIN",
     "name": "Donnelley Financial Solutions Inc. Common Stock ",
-    "lastsale": "$61.07",
-    "netchange": "-0.10",
-    "pctchange": "-0.163%",
-    "volume": "118025",
-    "marketCap": "1762372534.00",
+    "lastsale": "$62.04",
+    "netchange": "0.97",
+    "pctchange": "1.588%",
+    "volume": "144609",
+    "marketCap": "1790365023.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Other Consumer Services",
@@ -10278,10 +10264,10 @@
   {
     "symbol": "DFP",
     "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.48",
-    "netchange": "-0.21",
-    "pctchange": "-1.015%",
-    "volume": "53584",
+    "lastsale": "$20.50",
+    "netchange": "0.02",
+    "pctchange": "0.098%",
+    "volume": "44386",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10292,11 +10278,11 @@
   {
     "symbol": "DFS",
     "name": "Discover Financial Services Common Stock",
-    "lastsale": "$175.64",
-    "netchange": "-2.59",
-    "pctchange": "-1.453%",
-    "volume": "758040",
-    "marketCap": "44098205286.00",
+    "lastsale": "$176.00",
+    "netchange": "0.36",
+    "pctchange": "0.205%",
+    "volume": "1046587",
+    "marketCap": "44188591040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -10306,11 +10292,11 @@
   {
     "symbol": "DG",
     "name": "Dollar General Corporation Common Stock",
-    "lastsale": "$78.42",
-    "netchange": "-1.40",
-    "pctchange": "-1.754%",
-    "volume": "2737185",
-    "marketCap": "17246571041.00",
+    "lastsale": "$76.94",
+    "netchange": "-1.48",
+    "pctchange": "-1.887%",
+    "volume": "3770660",
+    "marketCap": "16921081050.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Department/Specialty Retail Stores",
@@ -10320,11 +10306,11 @@
   {
     "symbol": "DGX",
     "name": "Quest Diagnostics Incorporated Common Stock",
-    "lastsale": "$156.07",
-    "netchange": "0.38",
-    "pctchange": "0.244%",
-    "volume": "905145",
-    "marketCap": "17419781299.00",
+    "lastsale": "$155.00",
+    "netchange": "-1.07",
+    "pctchange": "-0.686%",
+    "volume": "849807",
+    "marketCap": "17300353055.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -10334,10 +10320,10 @@
   {
     "symbol": "DHF",
     "name": "BNY Mellon High Yield Strategies Fund Common Stock",
-    "lastsale": "$2.59",
-    "netchange": "-0.03",
-    "pctchange": "-1.145%",
-    "volume": "281437",
+    "lastsale": "$2.61",
+    "netchange": "0.02",
+    "pctchange": "0.772%",
+    "volume": "201381",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -10348,11 +10334,11 @@
   {
     "symbol": "DHI",
     "name": "D.R. Horton Inc. Common Stock",
-    "lastsale": "$151.21",
-    "netchange": "-2.47",
-    "pctchange": "-1.607%",
-    "volume": "2416374",
-    "marketCap": "48564044026.00",
+    "lastsale": "$149.87",
+    "netchange": "-1.34",
+    "pctchange": "-0.886%",
+    "volume": "4895173",
+    "marketCap": "48133676862.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -10362,11 +10348,11 @@
   {
     "symbol": "DHR",
     "name": "Danaher Corporation Common Stock",
-    "lastsale": "$234.50",
-    "netchange": "-0.90",
-    "pctchange": "-0.382%",
-    "volume": "3995307",
-    "marketCap": "169373520565.00",
+    "lastsale": "$234.89",
+    "netchange": "0.39",
+    "pctchange": "0.166%",
+    "volume": "2417900",
+    "marketCap": "169655207869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10376,11 +10362,11 @@
   {
     "symbol": "DHT",
     "name": "DHT Holdings Inc.",
-    "lastsale": "$8.93",
-    "netchange": "-0.16",
-    "pctchange": "-1.76%",
-    "volume": "2775700",
-    "marketCap": "1437725910.00",
+    "lastsale": "$9.12",
+    "netchange": "0.19",
+    "pctchange": "2.128%",
+    "volume": "1470440",
+    "marketCap": "1468315823.00",
     "country": "Jersey",
     "ipoyear": "2005",
     "industry": "Marine Transportation",
@@ -10390,11 +10376,11 @@
   {
     "symbol": "DHX",
     "name": "DHI Group Inc. Common Stock",
-    "lastsale": "$1.85",
-    "netchange": "0.12",
-    "pctchange": "6.936%",
-    "volume": "113759",
-    "marketCap": "89414714.00",
+    "lastsale": "$1.83",
+    "netchange": "-0.02",
+    "pctchange": "-1.081%",
+    "volume": "32792",
+    "marketCap": "88448069.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Business Services",
@@ -10404,10 +10390,10 @@
   {
     "symbol": "DIAX",
     "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.48",
-    "netchange": "-0.16",
-    "pctchange": "-1.023%",
-    "volume": "39852",
+    "lastsale": "$15.22",
+    "netchange": "-0.26",
+    "pctchange": "-1.68%",
+    "volume": "50506",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2014",
@@ -10418,11 +10404,11 @@
   {
     "symbol": "DIN",
     "name": "Dine Brands Global Inc. Common Stock",
-    "lastsale": "$31.60",
-    "netchange": "-0.38",
-    "pctchange": "-1.188%",
-    "volume": "410256",
-    "marketCap": "481788547.00",
+    "lastsale": "$31.16",
+    "netchange": "-0.44",
+    "pctchange": "-1.392%",
+    "volume": "436146",
+    "marketCap": "475080099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10432,11 +10418,11 @@
   {
     "symbol": "DINO",
     "name": "HF Sinclair Corporation Common Stock",
-    "lastsale": "$38.16",
-    "netchange": "-0.78",
-    "pctchange": "-2.003%",
-    "volume": "1957112",
-    "marketCap": "7179875092.00",
+    "lastsale": "$37.45",
+    "netchange": "-0.71",
+    "pctchange": "-1.861%",
+    "volume": "1659048",
+    "marketCap": "7046287269.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Natural Gas Distribution",
@@ -10446,11 +10432,11 @@
   {
     "symbol": "DIS",
     "name": "Walt Disney Company (The) Common Stock",
-    "lastsale": "$114.90",
-    "netchange": "0.29",
-    "pctchange": "0.253%",
-    "volume": "5275217",
-    "marketCap": "208076926259.00",
+    "lastsale": "$113.34",
+    "netchange": "-1.56",
+    "pctchange": "-1.358%",
+    "volume": "6823882",
+    "marketCap": "205251860942.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -10460,11 +10446,11 @@
   {
     "symbol": "DK",
     "name": "Delek US Holdings Inc. Common Stock",
-    "lastsale": "$17.56",
-    "netchange": "-0.77",
-    "pctchange": "-4.201%",
-    "volume": "801276",
-    "marketCap": "1109707097.00",
+    "lastsale": "$17.45",
+    "netchange": "-0.11",
+    "pctchange": "-0.626%",
+    "volume": "773354",
+    "marketCap": "1102755629.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Integrated oil Companies",
@@ -10474,11 +10460,11 @@
   {
     "symbol": "DKL",
     "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests",
-    "lastsale": "$39.18",
-    "netchange": "0.32",
-    "pctchange": "0.823%",
-    "volume": "80814",
-    "marketCap": "2016463896.00",
+    "lastsale": "$39.86",
+    "netchange": "0.68",
+    "pctchange": "1.736%",
+    "volume": "165080",
+    "marketCap": "2051461227.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -10488,11 +10474,11 @@
   {
     "symbol": "DKS",
     "name": "Dick's Sporting Goods Inc Common Stock",
-    "lastsale": "$218.86",
-    "netchange": "-2.18",
-    "pctchange": "-0.986%",
-    "volume": "863365",
-    "marketCap": "17831532926.00",
+    "lastsale": "$223.39",
+    "netchange": "4.53",
+    "pctchange": "2.07%",
+    "volume": "1027880",
+    "marketCap": "18200612905.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Other Specialty Stores",
@@ -10502,11 +10488,11 @@
   {
     "symbol": "DLB",
     "name": "Dolby Laboratories Common Stock",
-    "lastsale": "$80.25",
-    "netchange": "0.34",
-    "pctchange": "0.425%",
-    "volume": "480237",
-    "marketCap": "7658723672.00",
+    "lastsale": "$79.18",
+    "netchange": "-1.07",
+    "pctchange": "-1.333%",
+    "volume": "335337",
+    "marketCap": "7556607357.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Multi-Sector Companies",
@@ -10516,11 +10502,11 @@
   {
     "symbol": "DLNG",
     "name": "Dynagas LNG Partners LP Common Units",
-    "lastsale": "$4.72",
-    "netchange": "0.20",
-    "pctchange": "4.425%",
-    "volume": "70542",
-    "marketCap": "173874289.00",
+    "lastsale": "$4.57",
+    "netchange": "-0.15",
+    "pctchange": "-3.178%",
+    "volume": "43303",
+    "marketCap": "168348623.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -10530,10 +10516,10 @@
   {
     "symbol": "DLNG^A",
     "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units",
-    "lastsale": "$25.30",
-    "netchange": "-0.043",
-    "pctchange": "-0.17%",
-    "volume": "2232",
+    "lastsale": "$25.3801",
+    "netchange": "0.0801",
+    "pctchange": "0.317%",
+    "volume": "2555",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10544,10 +10530,10 @@
   {
     "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": "$25.67",
-    "netchange": "-0.03",
-    "pctchange": "-0.117%",
-    "volume": "659",
+    "lastsale": "$25.6801",
+    "netchange": "0.0101",
+    "pctchange": "0.039%",
+    "volume": "2470",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -10558,11 +10544,11 @@
   {
     "symbol": "DLR",
     "name": "Digital Realty Trust Inc. Common Stock",
-    "lastsale": "$187.13",
-    "netchange": "-0.09",
-    "pctchange": "-0.048%",
-    "volume": "2061168",
-    "marketCap": "62073379961.00",
+    "lastsale": "$185.04",
+    "netchange": "-2.09",
+    "pctchange": "-1.117%",
+    "volume": "1566808",
+    "marketCap": "61380100614.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -10572,10 +10558,10 @@
   {
     "symbol": "DLR^J",
     "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.32",
-    "netchange": "-0.13",
-    "pctchange": "-0.554%",
-    "volume": "16852",
+    "lastsale": "$22.83",
+    "netchange": "-0.49",
+    "pctchange": "-2.101%",
+    "volume": "11153",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10586,10 +10572,10 @@
   {
     "symbol": "DLR^K",
     "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$24.78",
-    "netchange": "-0.12",
-    "pctchange": "-0.482%",
-    "volume": "8695",
+    "lastsale": "$24.50",
+    "netchange": "-0.28",
+    "pctchange": "-1.13%",
+    "volume": "17948",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10600,10 +10586,10 @@
   {
     "symbol": "DLR^L",
     "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.78",
-    "netchange": "0.02",
-    "pctchange": "0.088%",
-    "volume": "22028",
+    "lastsale": "$22.24",
+    "netchange": "-0.54",
+    "pctchange": "-2.371%",
+    "volume": "20519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10614,11 +10600,11 @@
   {
     "symbol": "DLX",
     "name": "Deluxe Corporation Common Stock",
-    "lastsale": "$23.78",
-    "netchange": "-0.09",
-    "pctchange": "-0.377%",
-    "volume": "261999",
-    "marketCap": "1052794010.00",
+    "lastsale": "$23.32",
+    "netchange": "-0.46",
+    "pctchange": "-1.934%",
+    "volume": "329280",
+    "marketCap": "1032428777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -10628,11 +10614,11 @@
   {
     "symbol": "DLY",
     "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.36",
-    "netchange": "-0.10",
-    "pctchange": "-0.608%",
-    "volume": "277112",
-    "marketCap": "784392944.00",
+    "lastsale": "$16.46",
+    "netchange": "0.10",
+    "pctchange": "0.611%",
+    "volume": "134983",
+    "marketCap": "789187522.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -10642,11 +10628,11 @@
   {
     "symbol": "DM",
     "name": "Desktop Metal Inc. Class A Common Stock",
-    "lastsale": "$3.76",
-    "netchange": "-0.04",
-    "pctchange": "-1.053%",
-    "volume": "289406",
-    "marketCap": "125363735.00",
+    "lastsale": "$3.73",
+    "netchange": "-0.03",
+    "pctchange": "-0.798%",
+    "volume": "183418",
+    "marketCap": "124363493.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Machinery/Components",
@@ -10656,10 +10642,10 @@
   {
     "symbol": "DMA",
     "name": "Destra Multi-Alternative Fund Common Stock",
-    "lastsale": "$8.91",
-    "netchange": "-0.02",
-    "pctchange": "-0.224%",
-    "volume": "37610",
+    "lastsale": "$8.95",
+    "netchange": "0.04",
+    "pctchange": "0.449%",
+    "volume": "21886",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -10670,10 +10656,10 @@
   {
     "symbol": "DMB",
     "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock",
-    "lastsale": "$10.85",
-    "netchange": "-0.12",
-    "pctchange": "-1.094%",
-    "volume": "76817",
+    "lastsale": "$10.74",
+    "netchange": "-0.11",
+    "pctchange": "-1.014%",
+    "volume": "47438",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -10684,10 +10670,10 @@
   {
     "symbol": "DMO",
     "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.14",
-    "netchange": "-0.145",
-    "pctchange": "-1.18%",
-    "volume": "45469",
+    "lastsale": "$12.09",
+    "netchange": "-0.05",
+    "pctchange": "-0.412%",
+    "volume": "39806",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -10698,11 +10684,11 @@
   {
     "symbol": "DNA",
     "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock",
-    "lastsale": "$10.33",
-    "netchange": "-0.37",
-    "pctchange": "-3.458%",
-    "volume": "1017403",
-    "marketCap": "593757089.00",
+    "lastsale": "$9.44",
+    "netchange": "-0.89",
+    "pctchange": "-8.616%",
+    "volume": "1499564",
+    "marketCap": "542600863.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -10712,11 +10698,11 @@
   {
     "symbol": "DNB",
     "name": "Dun & Bradstreet Holdings Inc. Common Stock",
-    "lastsale": "$12.23",
-    "netchange": "-0.14",
-    "pctchange": "-1.132%",
-    "volume": "1548949",
-    "marketCap": "5399856131.00",
+    "lastsale": "$12.30",
+    "netchange": "0.07",
+    "pctchange": "0.572%",
+    "volume": "1146693",
+    "marketCap": "5430762912.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -10726,11 +10712,11 @@
   {
     "symbol": "DNMR",
     "name": "Danimer Scientific Inc. Common Stock",
-    "lastsale": "$4.32",
-    "netchange": "-0.23",
-    "pctchange": "-5.055%",
-    "volume": "44400",
-    "marketCap": "13043337.00",
+    "lastsale": "$4.24",
+    "netchange": "-0.08",
+    "pctchange": "-1.852%",
+    "volume": "44547",
+    "marketCap": "12801794.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Major Chemicals",
@@ -10740,11 +10726,11 @@
   {
     "symbol": "DNOW",
     "name": "DNOW Inc. Common Stock",
-    "lastsale": "$14.56",
-    "netchange": "-0.38",
-    "pctchange": "-2.544%",
-    "volume": "395499",
-    "marketCap": "1541120017.00",
+    "lastsale": "$14.42",
+    "netchange": "-0.14",
+    "pctchange": "-0.962%",
+    "volume": "582531",
+    "marketCap": "1526301555.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -10754,10 +10740,10 @@
   {
     "symbol": "DNP",
     "name": "DNP Select Income Fund Inc. Common Stock",
-    "lastsale": "$9.28",
-    "netchange": "-0.06",
-    "pctchange": "-0.642%",
-    "volume": "694772",
+    "lastsale": "$9.29",
+    "netchange": "0.01",
+    "pctchange": "0.108%",
+    "volume": "675282",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -10768,11 +10754,11 @@
   {
     "symbol": "DOC",
     "name": "Healthpeak Properties Inc. Common Stock",
-    "lastsale": "$20.93",
-    "netchange": "-0.34",
-    "pctchange": "-1.598%",
-    "volume": "4047764",
-    "marketCap": "14639341550.00",
+    "lastsale": "$20.76",
+    "netchange": "-0.17",
+    "pctchange": "-0.812%",
+    "volume": "7231208",
+    "marketCap": "14520436244.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -10782,11 +10768,11 @@
   {
     "symbol": "DOCN",
     "name": "DigitalOcean Holdings Inc. Common Stock",
-    "lastsale": "$39.37",
-    "netchange": "0.96",
-    "pctchange": "2.499%",
-    "volume": "475028",
-    "marketCap": "3633153600.00",
+    "lastsale": "$38.13",
+    "netchange": "-1.24",
+    "pctchange": "-3.15%",
+    "volume": "591324",
+    "marketCap": "3518723565.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -10796,11 +10782,11 @@
   {
     "symbol": "DOCS",
     "name": "Doximity Inc. Class A Common Stock",
-    "lastsale": "$52.70",
-    "netchange": "0.16",
-    "pctchange": "0.305%",
-    "volume": "1413506",
-    "marketCap": "9838655805.00",
+    "lastsale": "$52.14",
+    "netchange": "-0.56",
+    "pctchange": "-1.063%",
+    "volume": "1467085",
+    "marketCap": "9734108419.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -10810,11 +10796,11 @@
   {
     "symbol": "DOLE",
     "name": "Dole plc Ordinary Shares",
-    "lastsale": "$14.74",
-    "netchange": "-0.16",
-    "pctchange": "-1.074%",
-    "volume": "338201",
-    "marketCap": "1399256098.00",
+    "lastsale": "$14.72",
+    "netchange": "-0.02",
+    "pctchange": "-0.136%",
+    "volume": "399389",
+    "marketCap": "1397357515.00",
     "country": "Ireland",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -10824,11 +10810,11 @@
   {
     "symbol": "DOUG",
     "name": "Douglas Elliman Inc. Common Stock",
-    "lastsale": "$2.04",
-    "netchange": "-0.09",
-    "pctchange": "-4.225%",
-    "volume": "794409",
-    "marketCap": "181900662.00",
+    "lastsale": "$2.00",
+    "netchange": "-0.04",
+    "pctchange": "-1.961%",
+    "volume": "521136",
+    "marketCap": "178333982.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate",
@@ -10838,11 +10824,11 @@
   {
     "symbol": "DOV",
     "name": "Dover Corporation Common Stock",
-    "lastsale": "$201.36",
-    "netchange": "0.16",
-    "pctchange": "0.08%",
-    "volume": "566155",
-    "marketCap": "27624974274.00",
+    "lastsale": "$201.01",
+    "netchange": "-0.35",
+    "pctchange": "-0.174%",
+    "volume": "687306",
+    "marketCap": "27576957086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -10852,11 +10838,11 @@
   {
     "symbol": "DOW",
     "name": "Dow Inc. Common Stock ",
-    "lastsale": "$41.28",
-    "netchange": "-0.22",
-    "pctchange": "-0.53%",
-    "volume": "5736570",
-    "marketCap": "28899784963.00",
+    "lastsale": "$40.86",
+    "netchange": "-0.42",
+    "pctchange": "-1.017%",
+    "volume": "7578066",
+    "marketCap": "28605746453.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Major Chemicals",
@@ -10866,10 +10852,10 @@
   {
     "symbol": "DPG",
     "name": "Duff & Phelps Utility and Infrastructure Fund Inc.",
-    "lastsale": "$11.78",
-    "netchange": "-0.04",
-    "pctchange": "-0.338%",
-    "volume": "85717",
+    "lastsale": "$11.88",
+    "netchange": "0.10",
+    "pctchange": "0.849%",
+    "volume": "72483",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -10880,11 +10866,11 @@
   {
     "symbol": "DPZ",
     "name": "Domino's Pizza Inc Common Stock",
-    "lastsale": "$464.89",
-    "netchange": "7.54",
-    "pctchange": "1.649%",
-    "volume": "485225",
-    "marketCap": "16053571252.00",
+    "lastsale": "$453.17",
+    "netchange": "-11.72",
+    "pctchange": "-2.521%",
+    "volume": "500817",
+    "marketCap": "15648856470.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Food Distributors",
@@ -10894,11 +10880,11 @@
   {
     "symbol": "DQ",
     "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares",
-    "lastsale": "$18.34",
-    "netchange": "0.15",
-    "pctchange": "0.825%",
-    "volume": "655002",
-    "marketCap": "1210576651.00",
+    "lastsale": "$18.39",
+    "netchange": "0.05",
+    "pctchange": "0.273%",
+    "volume": "691961",
+    "marketCap": "1213877024.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -10908,11 +10894,11 @@
   {
     "symbol": "DRD",
     "name": "DRDGOLD Limited American Depositary Shares",
-    "lastsale": "$9.45",
-    "netchange": "-0.63",
-    "pctchange": "-6.25%",
-    "volume": "171298",
-    "marketCap": "817036331.00",
+    "lastsale": "$9.24",
+    "netchange": "-0.21",
+    "pctchange": "-2.222%",
+    "volume": "521792",
+    "marketCap": "798879968.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -10922,11 +10908,11 @@
   {
     "symbol": "DRH",
     "name": "Diamondrock Hospitality Company Common Stock",
-    "lastsale": "$9.69",
-    "netchange": "0.02",
-    "pctchange": "0.207%",
-    "volume": "4514163",
-    "marketCap": "2011568515.00",
+    "lastsale": "$9.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.413%",
+    "volume": "1908878",
+    "marketCap": "2003264827.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -10937,9 +10923,9 @@
     "symbol": "DRH^A",
     "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$25.69",
-    "netchange": "0.05",
-    "pctchange": "0.195%",
-    "volume": "2720",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "7654",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -10950,11 +10936,11 @@
   {
     "symbol": "DRI",
     "name": "Darden Restaurants Inc. Common Stock",
-    "lastsale": "$164.99",
-    "netchange": "-2.84",
-    "pctchange": "-1.692%",
-    "volume": "1512191",
-    "marketCap": "19386403535.00",
+    "lastsale": "$166.69",
+    "netchange": "1.70",
+    "pctchange": "1.03%",
+    "volume": "1472740",
+    "marketCap": "19586154344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -10964,11 +10950,11 @@
   {
     "symbol": "DSL",
     "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests",
-    "lastsale": "$12.89",
-    "netchange": "-0.06",
-    "pctchange": "-0.463%",
-    "volume": "450575",
-    "marketCap": "1314739113.00",
+    "lastsale": "$12.86",
+    "netchange": "-0.03",
+    "pctchange": "-0.233%",
+    "volume": "336551",
+    "marketCap": "1311679208.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -10978,10 +10964,10 @@
   {
     "symbol": "DSM",
     "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "-0.03",
-    "pctchange": "-0.49%",
-    "volume": "237767",
+    "lastsale": "$6.00",
+    "netchange": "-0.09",
+    "pctchange": "-1.478%",
+    "volume": "265589",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -10992,10 +10978,10 @@
   {
     "symbol": "DSU",
     "name": "Blackrock Debt Strategies Fund Inc. Common Stock",
-    "lastsale": "$10.83",
-    "netchange": "-0.10",
-    "pctchange": "-0.915%",
-    "volume": "168845",
+    "lastsale": "$10.93",
+    "netchange": "0.10",
+    "pctchange": "0.923%",
+    "volume": "244927",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -11007,9 +10993,9 @@
     "symbol": "DSX",
     "name": "Diana Shipping inc. common stock",
     "lastsale": "$1.85",
-    "netchange": "0.01",
-    "pctchange": "0.543%",
-    "volume": "903662",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "666226",
     "marketCap": "221931396.00",
     "country": "Greece",
     "ipoyear": "2005",
@@ -11020,10 +11006,10 @@
   {
     "symbol": "DSX^B",
     "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)",
-    "lastsale": "$25.74",
-    "netchange": "-0.58",
-    "pctchange": "-2.204%",
-    "volume": "1280",
+    "lastsale": "$25.60",
+    "netchange": "-0.14",
+    "pctchange": "-0.544%",
+    "volume": "2004",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -11034,11 +11020,11 @@
   {
     "symbol": "DT",
     "name": "Dynatrace Inc. Common Stock",
-    "lastsale": "$56.42",
-    "netchange": "0.13",
-    "pctchange": "0.231%",
-    "volume": "3961035",
-    "marketCap": "16840468465.00",
+    "lastsale": "$54.41",
+    "netchange": "-2.01",
+    "pctchange": "-3.563%",
+    "volume": "3876728",
+    "marketCap": "16240515583.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -11048,11 +11034,11 @@
   {
     "symbol": "DTB",
     "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080",
-    "lastsale": "$19.55",
-    "netchange": "-0.27",
-    "pctchange": "-1.362%",
-    "volume": "23657",
-    "marketCap": "4048816456.00",
+    "lastsale": "$19.30",
+    "netchange": "-0.25",
+    "pctchange": "-1.279%",
+    "volume": "27006",
+    "marketCap": "3997041310.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -11062,11 +11048,11 @@
   {
     "symbol": "DTC",
     "name": "Solo Brands Inc. Class A Common Stock",
-    "lastsale": "$1.12",
-    "netchange": "-0.02",
-    "pctchange": "-1.754%",
-    "volume": "478891",
-    "marketCap": "102672203.00",
+    "lastsale": "$1.13",
+    "netchange": "0.01",
+    "pctchange": "0.893%",
+    "volume": "168761",
+    "marketCap": "103588919.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Recreational Games/Products/Toys",
@@ -11076,11 +11062,11 @@
   {
     "symbol": "DTE",
     "name": "DTE Energy Company Common Stock",
-    "lastsale": "$120.78",
-    "netchange": "-0.22",
-    "pctchange": "-0.182%",
-    "volume": "1302873",
-    "marketCap": "25013608777.00",
+    "lastsale": "$121.28",
+    "netchange": "0.50",
+    "pctchange": "0.414%",
+    "volume": "1439497",
+    "marketCap": "25117159070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -11090,11 +11076,11 @@
   {
     "symbol": "DTF",
     "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock",
-    "lastsale": "$11.38",
-    "netchange": "0.008",
-    "pctchange": "0.07%",
-    "volume": "12891",
-    "marketCap": "79996472.00",
+    "lastsale": "$11.32",
+    "netchange": "-0.06",
+    "pctchange": "-0.527%",
+    "volume": "131846",
+    "marketCap": "79574698.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Managers",
@@ -11104,11 +11090,11 @@
   {
     "symbol": "DTG",
     "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures",
-    "lastsale": "$19.25",
-    "netchange": "-0.16",
-    "pctchange": "-0.824%",
-    "volume": "40554",
-    "marketCap": "3986686281.00",
+    "lastsale": "$19.17",
+    "netchange": "-0.08",
+    "pctchange": "-0.416%",
+    "volume": "44843",
+    "marketCap": "3970118234.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -11118,11 +11104,11 @@
   {
     "symbol": "DTM",
     "name": "DT Midstream Inc. Common Stock ",
-    "lastsale": "$101.64",
-    "netchange": "0.14",
-    "pctchange": "0.138%",
-    "volume": "920221",
-    "marketCap": "9874950476.00",
+    "lastsale": "$100.62",
+    "netchange": "-1.02",
+    "pctchange": "-1.004%",
+    "volume": "719962",
+    "marketCap": "9775851209.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Natural Gas Distribution",
@@ -11132,11 +11118,11 @@
   {
     "symbol": "DTW",
     "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077",
-    "lastsale": "$22.62",
-    "netchange": "-0.20",
-    "pctchange": "-0.876%",
-    "volume": "23441",
-    "marketCap": "4684615255.00",
+    "lastsale": "$22.39",
+    "netchange": "-0.23",
+    "pctchange": "-1.017%",
+    "volume": "38161",
+    "marketCap": "4636982121.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -11146,11 +11132,11 @@
   {
     "symbol": "DUK",
     "name": "Duke Energy Corporation (Holding Company) Common Stock",
-    "lastsale": "$109.16",
-    "netchange": "-0.43",
-    "pctchange": "-0.392%",
-    "volume": "3087587",
-    "marketCap": "84324179330.00",
+    "lastsale": "$108.82",
+    "netchange": "-0.34",
+    "pctchange": "-0.311%",
+    "volume": "5141156",
+    "marketCap": "84061535312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11160,10 +11146,10 @@
   {
     "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": "$24.70",
-    "netchange": "-0.10",
-    "pctchange": "-0.403%",
-    "volume": "71561",
+    "lastsale": "$24.73",
+    "netchange": "0.03",
+    "pctchange": "0.121%",
+    "volume": "128395",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11174,11 +11160,11 @@
   {
     "symbol": "DUKB",
     "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078",
-    "lastsale": "$24.62",
-    "netchange": "-0.13",
-    "pctchange": "-0.525%",
-    "volume": "37235",
-    "marketCap": "19018516811.00",
+    "lastsale": "$24.22",
+    "netchange": "-0.40",
+    "pctchange": "-1.625%",
+    "volume": "43860",
+    "marketCap": "18709523849.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Power Generation",
@@ -11188,11 +11174,11 @@
   {
     "symbol": "DV",
     "name": "DoubleVerify Holdings Inc. Common Stock",
-    "lastsale": "$20.10",
-    "netchange": "-0.67",
-    "pctchange": "-3.226%",
-    "volume": "1290051",
-    "marketCap": "3400216681.00",
+    "lastsale": "$20.08",
+    "netchange": "-0.02",
+    "pctchange": "-0.10%",
+    "volume": "1248572",
+    "marketCap": "3396833381.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -11202,11 +11188,11 @@
   {
     "symbol": "DVA",
     "name": "DaVita Inc. Common Stock",
-    "lastsale": "$153.90",
-    "netchange": "-1.60",
-    "pctchange": "-1.029%",
-    "volume": "463650",
-    "marketCap": "12619800000.00",
+    "lastsale": "$152.73",
+    "netchange": "-1.17",
+    "pctchange": "-0.76%",
+    "volume": "508607",
+    "marketCap": "12523860000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -11216,11 +11202,11 @@
   {
     "symbol": "DVN",
     "name": "Devon Energy Corporation Common Stock",
-    "lastsale": "$34.13",
-    "netchange": "-0.63",
-    "pctchange": "-1.812%",
-    "volume": "11932449",
-    "marketCap": "22419997000.00",
+    "lastsale": "$33.88",
+    "netchange": "-0.25",
+    "pctchange": "-0.732%",
+    "volume": "10471857",
+    "marketCap": "22255772000.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Oil & Gas Production",
@@ -11230,11 +11216,11 @@
   {
     "symbol": "DX",
     "name": "Dynex Capital Inc. Common Stock",
-    "lastsale": "$12.69",
+    "lastsale": "$12.67",
     "netchange": "-0.02",
-    "pctchange": "-0.157%",
-    "volume": "1225936",
-    "marketCap": "1006361720.00",
+    "pctchange": "-0.158%",
+    "volume": "1669396",
+    "marketCap": "1004775649.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11244,10 +11230,10 @@
   {
     "symbol": "DX^C",
     "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.38",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "6699",
+    "lastsale": "$25.2899",
+    "netchange": "-0.0901",
+    "pctchange": "-0.355%",
+    "volume": "8371",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11258,11 +11244,11 @@
   {
     "symbol": "DXC",
     "name": "DXC Technology Company Common Stock ",
-    "lastsale": "$21.72",
-    "netchange": "0.16",
-    "pctchange": "0.742%",
-    "volume": "1101009",
-    "marketCap": "3931851858.00",
+    "lastsale": "$21.46",
+    "netchange": "-0.26",
+    "pctchange": "-1.197%",
+    "volume": "1678918",
+    "marketCap": "3884785491.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -11272,10 +11258,10 @@
   {
     "symbol": "DXYZ",
     "name": "Destiny Tech100 Inc. Common Stock",
-    "lastsale": "$72.54",
-    "netchange": "6.22",
-    "pctchange": "9.379%",
-    "volume": "4246959",
+    "lastsale": "$70.13",
+    "netchange": "-2.41",
+    "pctchange": "-3.322%",
+    "volume": "2977753",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -11286,11 +11272,11 @@
   {
     "symbol": "DY",
     "name": "Dycom Industries Inc. Common Stock",
-    "lastsale": "$180.56",
-    "netchange": "1.36",
-    "pctchange": "0.759%",
-    "volume": "560173",
-    "marketCap": "5267994184.00",
+    "lastsale": "$179.48",
+    "netchange": "-1.08",
+    "pctchange": "-0.598%",
+    "volume": "605896",
+    "marketCap": "5236484250.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -11300,11 +11286,11 @@
   {
     "symbol": "E",
     "name": "ENI S.p.A. Common Stock",
-    "lastsale": "$27.87",
-    "netchange": "-0.21",
-    "pctchange": "-0.748%",
-    "volume": "364323",
-    "marketCap": "47043694553.00",
+    "lastsale": "$27.84",
+    "netchange": "-0.03",
+    "pctchange": "-0.108%",
+    "volume": "374428",
+    "marketCap": "46993055484.00",
     "country": "Italy",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11314,11 +11300,11 @@
   {
     "symbol": "EAF",
     "name": "GrafTech International Ltd. Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "931994",
-    "marketCap": "493760884.00",
+    "lastsale": "$2.03",
+    "netchange": "0.11",
+    "pctchange": "5.729%",
+    "volume": "1352334",
+    "marketCap": "522049268.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -11328,11 +11314,11 @@
   {
     "symbol": "EAI",
     "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066",
-    "lastsale": "$21.71",
-    "netchange": "-0.22",
-    "pctchange": "-1.003%",
-    "volume": "32510",
-    "marketCap": "4654797984.00",
+    "lastsale": "$21.63",
+    "netchange": "-0.08",
+    "pctchange": "-0.368%",
+    "volume": "26670",
+    "marketCap": "4637645343.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11342,13 +11328,13 @@
   {
     "symbol": "EARN",
     "name": "Ellington Credit Company Common Shares of Beneficial Interest",
-    "lastsale": "$6.88",
-    "netchange": "-0.01",
-    "pctchange": "-0.145%",
-    "volume": "455454",
-    "marketCap": "198146374.00",
-    "country": "United States",
-    "ipoyear": "2013",
+    "lastsale": "$6.83",
+    "netchange": "-0.05",
+    "pctchange": "-0.727%",
+    "volume": "433348",
+    "marketCap": "196706356.00",
+    "country": "United States",
+    "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/earn"
@@ -11356,11 +11342,11 @@
   {
     "symbol": "EAT",
     "name": "Brinker International Inc. Common Stock",
-    "lastsale": "$127.45",
-    "netchange": "-2.29",
-    "pctchange": "-1.765%",
-    "volume": "999974",
-    "marketCap": "5662359943.00",
+    "lastsale": "$127.85",
+    "netchange": "0.40",
+    "pctchange": "0.314%",
+    "volume": "573955",
+    "marketCap": "5680131179.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -11370,11 +11356,11 @@
   {
     "symbol": "EB",
     "name": "Eventbrite Inc. Class A Common Stock",
-    "lastsale": "$3.63",
-    "netchange": "-0.17",
-    "pctchange": "-4.474%",
-    "volume": "1014757",
-    "marketCap": "351677591.00",
+    "lastsale": "$3.55",
+    "netchange": "-0.08",
+    "pctchange": "-2.204%",
+    "volume": "1052258",
+    "marketCap": "343927120.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -11384,11 +11370,11 @@
   {
     "symbol": "EBF",
     "name": "Ennis Inc. Common Stock",
-    "lastsale": "$21.24",
-    "netchange": "-0.18",
-    "pctchange": "-0.84%",
-    "volume": "84681",
-    "marketCap": "552321859.00",
+    "lastsale": "$21.39",
+    "netchange": "0.15",
+    "pctchange": "0.706%",
+    "volume": "113812",
+    "marketCap": "556222437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -11398,11 +11384,11 @@
   {
     "symbol": "EBR",
     "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$5.94",
-    "netchange": "-0.22",
-    "pctchange": "-3.571%",
-    "volume": "2066207",
-    "marketCap": "13340136835.00",
+    "lastsale": "$5.90",
+    "netchange": "-0.04",
+    "pctchange": "-0.673%",
+    "volume": "1504898",
+    "marketCap": "13250304264.00",
     "country": "Brazil",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -11412,11 +11398,11 @@
   {
     "symbol": "EBS",
     "name": "Emergent BioSolutions Inc. Common Stock",
-    "lastsale": "$8.69",
-    "netchange": "0.12",
-    "pctchange": "1.40%",
-    "volume": "789276",
-    "marketCap": "470860576.00",
+    "lastsale": "$8.48",
+    "netchange": "-0.21",
+    "pctchange": "-2.417%",
+    "volume": "1092144",
+    "marketCap": "459481897.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -11426,11 +11412,11 @@
   {
     "symbol": "EC",
     "name": "Ecopetrol S.A. American Depositary Shares",
-    "lastsale": "$8.31",
-    "netchange": "-0.05",
-    "pctchange": "-0.598%",
-    "volume": "1706730",
-    "marketCap": "17083986648.00",
+    "lastsale": "$8.22",
+    "netchange": "-0.09",
+    "pctchange": "-1.083%",
+    "volume": "1428688",
+    "marketCap": "16898961522.00",
     "country": "Colombia",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11440,11 +11426,11 @@
   {
     "symbol": "ECAT",
     "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$17.52",
-    "netchange": "-0.16",
-    "pctchange": "-0.905%",
-    "volume": "219838",
-    "marketCap": "1894525200.00",
+    "lastsale": "$17.57",
+    "netchange": "0.05",
+    "pctchange": "0.285%",
+    "volume": "342005",
+    "marketCap": "1899931950.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11454,11 +11440,11 @@
   {
     "symbol": "ECC           ",
     "name": "Eagle Point Credit Company Inc. Common Stock",
-    "lastsale": "$9.03",
-    "netchange": "-0.10",
-    "pctchange": "-1.095%",
-    "volume": "1463829",
-    "marketCap": "547782592.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.332%",
+    "volume": "1259738",
+    "marketCap": "545962716.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11468,10 +11454,10 @@
   {
     "symbol": "ECC^D",
     "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock",
-    "lastsale": "$20.35",
-    "netchange": "0.05",
-    "pctchange": "0.246%",
-    "volume": "13644",
+    "lastsale": "$20.25",
+    "netchange": "-0.10",
+    "pctchange": "-0.491%",
+    "volume": "8872",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11483,9 +11469,9 @@
     "symbol": "ECCC",
     "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031",
     "lastsale": "$23.50",
-    "netchange": "-0.27",
-    "pctchange": "-1.136%",
-    "volume": "3452",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "79",
     "marketCap": "1425569314.00",
     "country": "United States",
     "ipoyear": "",
@@ -11496,11 +11482,11 @@
   {
     "symbol": "ECCF",
     "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029",
-    "lastsale": "$25.08",
-    "netchange": "0.02",
-    "pctchange": "0.08%",
-    "volume": "5541",
-    "marketCap": "27303914526.00",
+    "lastsale": "$25.1721",
+    "netchange": "0.0921",
+    "pctchange": "0.367%",
+    "volume": "4144",
+    "marketCap": "27404181294.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -11510,11 +11496,11 @@
   {
     "symbol": "ECCV",
     "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029",
-    "lastsale": "$23.17",
-    "netchange": "-0.04",
-    "pctchange": "-0.172%",
-    "volume": "1676",
-    "marketCap": "1405550681.00",
+    "lastsale": "$23.06",
+    "netchange": "-0.11",
+    "pctchange": "-0.475%",
+    "volume": "20779",
+    "marketCap": "1398877803.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11524,11 +11510,11 @@
   {
     "symbol": "ECCW",
     "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031",
-    "lastsale": "$24.467",
-    "netchange": "0.0607",
-    "pctchange": "0.249%",
-    "volume": "1092",
-    "marketCap": "1484229975.00",
+    "lastsale": "$24.11",
+    "netchange": "-0.357",
+    "pctchange": "-1.459%",
+    "volume": "11992",
+    "marketCap": "1462573454.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -11539,9 +11525,9 @@
     "symbol": "ECCX",
     "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028",
     "lastsale": "$24.86",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "461",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "9891",
     "marketCap": "1508070347.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -11552,11 +11538,11 @@
   {
     "symbol": "ECG",
     "name": "Everus Construction Group Inc. Common Stock",
-    "lastsale": "$68.80",
-    "netchange": "0.97",
-    "pctchange": "1.43%",
-    "volume": "702234",
-    "marketCap": "3506877659.00",
+    "lastsale": "$68.17",
+    "netchange": "-0.63",
+    "pctchange": "-0.916%",
+    "volume": "312138",
+    "marketCap": "3474765262.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -11566,11 +11552,11 @@
   {
     "symbol": "ECL",
     "name": "Ecolab Inc. Common Stock",
-    "lastsale": "$248.81",
-    "netchange": "3.35",
-    "pctchange": "1.365%",
-    "volume": "929849",
-    "marketCap": "70453491688.00",
+    "lastsale": "$250.20",
+    "netchange": "1.39",
+    "pctchange": "0.559%",
+    "volume": "1428114",
+    "marketCap": "70847086613.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -11580,10 +11566,10 @@
   {
     "symbol": "ECO",
     "name": "Okeanis Eco Tankers Corp. Common Stock",
-    "lastsale": "$19.19",
-    "netchange": "-0.76",
-    "pctchange": "-3.81%",
-    "volume": "349898",
+    "lastsale": "$19.97",
+    "netchange": "0.78",
+    "pctchange": "4.065%",
+    "volume": "284971",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -11594,11 +11580,11 @@
   {
     "symbol": "ECVT",
     "name": "Ecovyst Inc. Common Stock",
-    "lastsale": "$7.57",
-    "netchange": "-0.15",
-    "pctchange": "-1.943%",
-    "volume": "446690",
-    "marketCap": "881979209.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.09",
+    "pctchange": "-1.189%",
+    "volume": "622732",
+    "marketCap": "871493326.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Chemicals",
@@ -11608,11 +11594,11 @@
   {
     "symbol": "ED",
     "name": "Consolidated Edison Inc. Common Stock",
-    "lastsale": "$92.61",
-    "netchange": "-0.14",
-    "pctchange": "-0.151%",
-    "volume": "2300217",
-    "marketCap": "32081232916.00",
+    "lastsale": "$92.69",
+    "netchange": "0.08",
+    "pctchange": "0.086%",
+    "volume": "1868498",
+    "marketCap": "32108945891.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -11622,10 +11608,10 @@
   {
     "symbol": "EDD",
     "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock",
-    "lastsale": "$4.70",
-    "netchange": "-0.01",
-    "pctchange": "-0.212%",
-    "volume": "363690",
+    "lastsale": "$4.53",
+    "netchange": "-0.17",
+    "pctchange": "-3.617%",
+    "volume": "174249",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -11636,10 +11622,10 @@
   {
     "symbol": "EDF",
     "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.855",
-    "netchange": "-0.185",
-    "pctchange": "-3.671%",
-    "volume": "225915",
+    "lastsale": "$4.86",
+    "netchange": "0.005",
+    "pctchange": "0.103%",
+    "volume": "122529",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -11650,11 +11636,11 @@
   {
     "symbol": "EDN",
     "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares",
-    "lastsale": "$47.85",
-    "netchange": "0.48",
-    "pctchange": "1.013%",
-    "volume": "232587",
-    "marketCap": "2168693827.00",
+    "lastsale": "$49.23",
+    "netchange": "1.38",
+    "pctchange": "2.884%",
+    "volume": "229400",
+    "marketCap": "2231239229.00",
     "country": "Argentina",
     "ipoyear": "2007",
     "industry": "Electric Utilities: Central",
@@ -11664,11 +11650,11 @@
   {
     "symbol": "EDR",
     "name": "Endeavor Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$30.73",
-    "netchange": "0.13",
-    "pctchange": "0.425%",
-    "volume": "651997",
-    "marketCap": "21024252442.00",
+    "lastsale": "$30.75",
+    "netchange": "0.02",
+    "pctchange": "0.065%",
+    "volume": "1358606",
+    "marketCap": "21037935652.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -11678,11 +11664,11 @@
   {
     "symbol": "EDU",
     "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)",
-    "lastsale": "$62.53",
-    "netchange": "-0.64",
-    "pctchange": "-1.013%",
-    "volume": "703566",
-    "marketCap": "10225457927.00",
+    "lastsale": "$61.03",
+    "netchange": "-1.50",
+    "pctchange": "-2.399%",
+    "volume": "1587497",
+    "marketCap": "9980164678.00",
     "country": "China",
     "ipoyear": "2006",
     "industry": "Other Consumer Services",
@@ -11692,11 +11678,11 @@
   {
     "symbol": "EE",
     "name": "Excelerate Energy Inc. Class A Common Stock",
-    "lastsale": "$31.43",
-    "netchange": "0.04",
-    "pctchange": "0.127%",
-    "volume": "294376",
-    "marketCap": "3340521584.00",
+    "lastsale": "$31.84",
+    "netchange": "0.41",
+    "pctchange": "1.304%",
+    "volume": "162228",
+    "marketCap": "3384098225.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil/Gas Transmission",
@@ -11706,10 +11692,10 @@
   {
     "symbol": "EEA",
     "name": "The European Equity Fund Inc. Common Stock",
-    "lastsale": "$8.6511",
-    "netchange": "-0.0298",
-    "pctchange": "-0.343%",
-    "volume": "18894",
+    "lastsale": "$8.65",
+    "netchange": "-0.0011",
+    "pctchange": "-0.013%",
+    "volume": "5743",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -11720,11 +11706,11 @@
   {
     "symbol": "EEX",
     "name": "Emerald Holding Inc. Common Stock",
-    "lastsale": "$4.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "169799",
-    "marketCap": "962146464.00",
+    "lastsale": "$4.77",
+    "netchange": "0.03",
+    "pctchange": "0.633%",
+    "volume": "110058",
+    "marketCap": "968235998.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Business Services",
@@ -11734,11 +11720,11 @@
   {
     "symbol": "EFC",
     "name": "Ellington Financial Inc. Common Stock ",
-    "lastsale": "$12.34",
+    "lastsale": "$12.35",
     "netchange": "0.01",
     "pctchange": "0.081%",
-    "volume": "533798",
-    "marketCap": "1118765822.00",
+    "volume": "711598",
+    "marketCap": "1119672440.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -11748,10 +11734,10 @@
   {
     "symbol": "EFC^A",
     "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.47",
-    "netchange": "0.10",
-    "pctchange": "0.394%",
-    "volume": "527",
+    "lastsale": "$25.36",
+    "netchange": "-0.11",
+    "pctchange": "-0.432%",
+    "volume": "7427",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11762,10 +11748,10 @@
   {
     "symbol": "EFC^B",
     "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.10",
-    "netchange": "-0.08",
-    "pctchange": "-0.345%",
-    "volume": "6735",
+    "lastsale": "$23.19",
+    "netchange": "0.09",
+    "pctchange": "0.39%",
+    "volume": "2598",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11776,10 +11762,10 @@
   {
     "symbol": "EFC^C",
     "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.31",
-    "netchange": "-0.095",
-    "pctchange": "-0.374%",
-    "volume": "1730",
+    "lastsale": "$25.395",
+    "netchange": "0.085",
+    "pctchange": "0.336%",
+    "volume": "1835",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11793,7 +11779,7 @@
     "lastsale": "$24.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "53",
+    "volume": "3",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -11801,27 +11787,13 @@
     "sector": "",
     "url": "/market-activity/stocks/efc^d"
   },
-  {
-    "symbol": "EFC^E",
-    "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.5599",
-    "netchange": "-0.0201",
-    "pctchange": "-0.079%",
-    "volume": "1063",
-    "marketCap": "",
-    "country": "United States",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/efc^e"
-  },
   {
     "symbol": "EFR",
     "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.05",
-    "netchange": "-0.03",
-    "pctchange": "-0.229%",
-    "volume": "54717",
+    "lastsale": "$13.10",
+    "netchange": "0.05",
+    "pctchange": "0.383%",
+    "volume": "48093",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11832,11 +11804,11 @@
   {
     "symbol": "EFT",
     "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.47",
-    "netchange": "-0.01",
-    "pctchange": "-0.074%",
-    "volume": "79424",
-    "marketCap": "391847890.00",
+    "lastsale": "$13.52",
+    "netchange": "0.05",
+    "pctchange": "0.371%",
+    "volume": "72938",
+    "marketCap": "393302411.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance Companies",
@@ -11846,11 +11818,11 @@
   {
     "symbol": "EFX",
     "name": "Equifax Inc. Common Stock",
-    "lastsale": "$265.29",
-    "netchange": "2.55",
-    "pctchange": "0.971%",
-    "volume": "692202",
-    "marketCap": "32883230059.00",
+    "lastsale": "$265.81",
+    "netchange": "0.52",
+    "pctchange": "0.196%",
+    "volume": "816264",
+    "marketCap": "32947685107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -11860,11 +11832,11 @@
   {
     "symbol": "EFXT",
     "name": "Enerflex Ltd Common Shares",
-    "lastsale": "$9.49",
-    "netchange": "-0.15",
-    "pctchange": "-1.556%",
-    "volume": "179895",
-    "marketCap": "1177185256.00",
+    "lastsale": "$9.48",
+    "netchange": "-0.01",
+    "pctchange": "-0.105%",
+    "volume": "211034",
+    "marketCap": "1175944808.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -11874,11 +11846,11 @@
   {
     "symbol": "EG",
     "name": "Everest Group Ltd. Common Stock",
-    "lastsale": "$362.62",
-    "netchange": "0.27",
-    "pctchange": "0.075%",
-    "volume": "298387",
-    "marketCap": "15584894493.00",
+    "lastsale": "$362.81",
+    "netchange": "0.19",
+    "pctchange": "0.052%",
+    "volume": "288939",
+    "marketCap": "15593060424.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -11888,11 +11860,11 @@
   {
     "symbol": "EGP",
     "name": "EastGroup Properties Inc. Common Stock",
-    "lastsale": "$170.66",
-    "netchange": "0.41",
-    "pctchange": "0.241%",
-    "volume": "343387",
-    "marketCap": "8448625867.00",
+    "lastsale": "$171.25",
+    "netchange": "1.63",
+    "pctchange": "0.961%",
+    "volume": "312825",
+    "marketCap": "8477834171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -11902,11 +11874,11 @@
   {
     "symbol": "EGY",
     "name": "VAALCO Energy Inc.  Common Stock",
-    "lastsale": "$4.94",
-    "netchange": "-0.06",
-    "pctchange": "-1.20%",
-    "volume": "1087240",
-    "marketCap": "512491225.00",
+    "lastsale": "$4.96",
+    "netchange": "0.02",
+    "pctchange": "0.405%",
+    "volume": "622139",
+    "marketCap": "514566088.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -11917,9 +11889,9 @@
     "symbol": "EHAB",
     "name": "Enhabit Inc. Common Stock",
     "lastsale": "$8.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.117%",
-    "volume": "224440",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "207556",
     "marketCap": "428420702.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -11930,11 +11902,11 @@
   {
     "symbol": "EHC",
     "name": "Encompass Health Corporation Common Stock",
-    "lastsale": "$98.66",
-    "netchange": "-2.92",
-    "pctchange": "-2.875%",
-    "volume": "474836",
-    "marketCap": "9939950208.00",
+    "lastsale": "$98.19",
+    "netchange": "-0.47",
+    "pctchange": "-0.476%",
+    "volume": "523320",
+    "marketCap": "9892597922.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -11944,10 +11916,10 @@
   {
     "symbol": "EHI",
     "name": "Western Asset Global High Income Fund Inc Common Stock",
-    "lastsale": "$6.74",
-    "netchange": "-0.06",
-    "pctchange": "-0.882%",
-    "volume": "115326",
+    "lastsale": "$6.71",
+    "netchange": "-0.03",
+    "pctchange": "-0.445%",
+    "volume": "109199",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -11958,11 +11930,11 @@
   {
     "symbol": "EIC",
     "name": "Eagle Point Income Company Inc. Common Stock",
-    "lastsale": "$15.51",
-    "netchange": "-0.07",
-    "pctchange": "-0.449%",
-    "volume": "161289",
-    "marketCap": "138164755.00",
+    "lastsale": "$15.47",
+    "netchange": "-0.04",
+    "pctchange": "-0.258%",
+    "volume": "194648",
+    "marketCap": "137808431.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -11972,11 +11944,11 @@
   {
     "symbol": "EICA",
     "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026",
-    "lastsale": "$23.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "57",
-    "marketCap": "212458376.00",
+    "lastsale": "$23.83",
+    "netchange": "-0.02",
+    "pctchange": "-0.084%",
+    "volume": "1229",
+    "marketCap": "212280214.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Finance/Investors Services",
@@ -11986,10 +11958,10 @@
   {
     "symbol": "EICB",
     "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028",
-    "lastsale": "$24.9978",
-    "netchange": "-0.0122",
-    "pctchange": "-0.049%",
-    "volume": "1209",
+    "lastsale": "$24.96",
+    "netchange": "-0.0378",
+    "pctchange": "-0.151%",
+    "volume": "3421",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12001,9 +11973,9 @@
     "symbol": "EICC",
     "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029",
     "lastsale": "$25.06",
-    "netchange": "-0.0699",
-    "pctchange": "-0.278%",
-    "volume": "11914",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20452",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -12014,11 +11986,11 @@
   {
     "symbol": "EIG",
     "name": "Employers Holdings Inc Common Stock",
-    "lastsale": "$52.38",
-    "netchange": "-0.10",
-    "pctchange": "-0.191%",
-    "volume": "83458",
-    "marketCap": "1294629528.00",
+    "lastsale": "$52.72",
+    "netchange": "0.34",
+    "pctchange": "0.649%",
+    "volume": "202977",
+    "marketCap": "1303033003.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Property-Casualty Insurers",
@@ -12028,10 +12000,10 @@
   {
     "symbol": "EIIA",
     "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029",
-    "lastsale": "$25.0099",
-    "netchange": "0.0599",
-    "pctchange": "0.24%",
-    "volume": "5320",
+    "lastsale": "$24.95",
+    "netchange": "-0.0599",
+    "pctchange": "-0.24%",
+    "volume": "11220",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12042,11 +12014,11 @@
   {
     "symbol": "EIX",
     "name": "Edison International Common Stock",
-    "lastsale": "$81.62",
-    "netchange": "0.04",
-    "pctchange": "0.049%",
-    "volume": "1443428",
-    "marketCap": "31599204956.00",
+    "lastsale": "$81.89",
+    "netchange": "0.27",
+    "pctchange": "0.331%",
+    "volume": "1197246",
+    "marketCap": "31703735528.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12056,11 +12028,11 @@
   {
     "symbol": "EL",
     "name": "Estee Lauder Companies Inc. (The) Common Stock",
-    "lastsale": "$81.02",
-    "netchange": "-0.20",
-    "pctchange": "-0.246%",
-    "volume": "3392413",
-    "marketCap": "29084399667.00",
+    "lastsale": "$80.04",
+    "netchange": "-0.98",
+    "pctchange": "-1.21%",
+    "volume": "2841616",
+    "marketCap": "28732601201.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Package Goods/Cosmetics",
@@ -12070,11 +12042,11 @@
   {
     "symbol": "ELAN",
     "name": "Elanco Animal Health Incorporated Common Stock",
-    "lastsale": "$12.59",
-    "netchange": "0.06",
-    "pctchange": "0.479%",
-    "volume": "2762590",
-    "marketCap": "6223901853.00",
+    "lastsale": "$12.10",
+    "netchange": "-0.49",
+    "pctchange": "-3.892%",
+    "volume": "8366986",
+    "marketCap": "5981668977.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -12084,11 +12056,11 @@
   {
     "symbol": "ELC",
     "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066",
-    "lastsale": "$21.74",
-    "netchange": "-0.16",
-    "pctchange": "-0.731%",
-    "volume": "16271",
-    "marketCap": "4635784380.00",
+    "lastsale": "$21.55",
+    "netchange": "-0.19",
+    "pctchange": "-0.874%",
+    "volume": "9899",
+    "marketCap": "4595269246.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12098,11 +12070,11 @@
   {
     "symbol": "ELF",
     "name": "e.l.f. Beauty Inc. Common Stock",
-    "lastsale": "$131.51",
-    "netchange": "-6.96",
-    "pctchange": "-5.026%",
-    "volume": "1534557",
-    "marketCap": "7408094807.00",
+    "lastsale": "$140.63",
+    "netchange": "9.12",
+    "pctchange": "6.935%",
+    "volume": "1564573",
+    "marketCap": "7921833874.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Package Goods/Cosmetics",
@@ -12112,11 +12084,11 @@
   {
     "symbol": "ELME",
     "name": "Elme Communities Common Stock",
-    "lastsale": "$16.53",
-    "netchange": "0.10",
-    "pctchange": "0.609%",
-    "volume": "431154",
-    "marketCap": "1454809895.00",
+    "lastsale": "$16.34",
+    "netchange": "-0.19",
+    "pctchange": "-1.149%",
+    "volume": "518787",
+    "marketCap": "1438087943.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate Investment Trusts",
@@ -12126,11 +12098,11 @@
   {
     "symbol": "ELP",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing one Unit consisting one Common Share and four non-voting Class B Preferred Shares)",
-    "lastsale": "$6.16",
-    "netchange": "-0.38",
-    "pctchange": "-5.81%",
-    "volume": "437939",
-    "marketCap": "2002534842.00",
+    "lastsale": "$6.08",
+    "netchange": "-0.08",
+    "pctchange": "-1.299%",
+    "volume": "359708",
+    "marketCap": "1976527896.00",
     "country": "Brazil",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -12140,11 +12112,11 @@
   {
     "symbol": "ELPC",
     "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)",
-    "lastsale": "$5.47",
-    "netchange": "-0.24",
-    "pctchange": "-4.203%",
-    "volume": "10249",
-    "marketCap": "1778224933.00",
+    "lastsale": "$5.36",
+    "netchange": "-0.11",
+    "pctchange": "-2.011%",
+    "volume": "3171",
+    "marketCap": "1742465382.00",
     "country": "Brazil",
     "ipoyear": "2023",
     "industry": "Electric Utilities: Central",
@@ -12154,11 +12126,11 @@
   {
     "symbol": "ELS",
     "name": "Equity Lifestyle Properties Inc. Common Stock",
-    "lastsale": "$68.38",
-    "netchange": "0.03",
-    "pctchange": "0.044%",
-    "volume": "1524833",
-    "marketCap": "13063946142.00",
+    "lastsale": "$67.92",
+    "netchange": "-0.46",
+    "pctchange": "-0.673%",
+    "volume": "918198",
+    "marketCap": "12976063498.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12168,11 +12140,11 @@
   {
     "symbol": "ELV",
     "name": "Elevance Health Inc. Common Stock",
-    "lastsale": "$378.39",
-    "netchange": "-7.17",
-    "pctchange": "-1.86%",
-    "volume": "1729985",
-    "marketCap": "87757273968.00",
+    "lastsale": "$381.41",
+    "netchange": "3.02",
+    "pctchange": "0.798%",
+    "volume": "1921072",
+    "marketCap": "88457680869.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -12182,10 +12154,10 @@
   {
     "symbol": "EMD",
     "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock",
-    "lastsale": "$10.03",
-    "netchange": "-0.08",
-    "pctchange": "-0.791%",
-    "volume": "185863",
+    "lastsale": "$10.04",
+    "netchange": "0.01",
+    "pctchange": "0.10%",
+    "volume": "113021",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -12196,11 +12168,11 @@
   {
     "symbol": "EME",
     "name": "EMCOR Group Inc. Common Stock",
-    "lastsale": "$480.25",
-    "netchange": "-0.71",
-    "pctchange": "-0.148%",
-    "volume": "249986",
-    "marketCap": "22092488835.00",
+    "lastsale": "$479.28",
+    "netchange": "-0.97",
+    "pctchange": "-0.202%",
+    "volume": "266111",
+    "marketCap": "22047866838.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -12210,10 +12182,10 @@
   {
     "symbol": "EMF",
     "name": "Templeton Emerging Markets Fund Common Stock",
-    "lastsale": "$12.77",
-    "netchange": "-0.04",
-    "pctchange": "-0.312%",
-    "volume": "18559",
+    "lastsale": "$12.82",
+    "netchange": "0.05",
+    "pctchange": "0.392%",
+    "volume": "15805",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -12224,11 +12196,11 @@
   {
     "symbol": "EMN",
     "name": "Eastman Chemical Company Common Stock",
-    "lastsale": "$99.74",
-    "netchange": "0.41",
-    "pctchange": "0.413%",
-    "volume": "1412186",
-    "marketCap": "11561122325.00",
+    "lastsale": "$98.50",
+    "netchange": "-1.24",
+    "pctchange": "-1.243%",
+    "volume": "1430816",
+    "marketCap": "11417390706.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -12238,10 +12210,10 @@
   {
     "symbol": "EMO",
     "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock",
-    "lastsale": "$47.17",
-    "netchange": "-0.44",
-    "pctchange": "-0.924%",
-    "volume": "32158",
+    "lastsale": "$46.93",
+    "netchange": "-0.24",
+    "pctchange": "-0.509%",
+    "volume": "18819",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -12252,11 +12224,11 @@
   {
     "symbol": "EMP",
     "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066",
-    "lastsale": "$21.84",
-    "netchange": "-0.24",
-    "pctchange": "-1.087%",
-    "volume": "7380",
-    "marketCap": "4682671026.00",
+    "lastsale": "$21.7511",
+    "netchange": "-0.0889",
+    "pctchange": "-0.407%",
+    "volume": "17857",
+    "marketCap": "4663610153.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12266,11 +12238,11 @@
   {
     "symbol": "EMR",
     "name": "Emerson Electric Company Common Stock",
-    "lastsale": "$131.16",
-    "netchange": "0.29",
-    "pctchange": "0.222%",
-    "volume": "2309792",
-    "marketCap": "74787432000.00",
+    "lastsale": "$130.20",
+    "netchange": "-0.96",
+    "pctchange": "-0.732%",
+    "volume": "3097674",
+    "marketCap": "74240040000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -12280,11 +12252,11 @@
   {
     "symbol": "ENB",
     "name": "Enbridge Inc Common Stock",
-    "lastsale": "$42.05",
-    "netchange": "-0.29",
-    "pctchange": "-0.685%",
-    "volume": "4342274",
-    "marketCap": "91584900000.00",
+    "lastsale": "$41.91",
+    "netchange": "-0.14",
+    "pctchange": "-0.333%",
+    "volume": "2345915",
+    "marketCap": "91279980000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12294,11 +12266,11 @@
   {
     "symbol": "ENFN",
     "name": "Enfusion Inc. Class A Common Stock",
-    "lastsale": "$10.56",
-    "netchange": "-0.09",
-    "pctchange": "-0.845%",
-    "volume": "219944",
-    "marketCap": "1357708049.00",
+    "lastsale": "$10.65",
+    "netchange": "0.09",
+    "pctchange": "0.852%",
+    "volume": "603308",
+    "marketCap": "1369279425.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -12309,9 +12281,9 @@
     "symbol": "ENFY",
     "name": "Enlightify Inc. Common Stock",
     "lastsale": "$1.24",
-    "netchange": "0.0013",
-    "pctchange": "0.105%",
-    "volume": "2863",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "21666",
     "marketCap": "18343987.00",
     "country": "China",
     "ipoyear": "",
@@ -12322,11 +12294,11 @@
   {
     "symbol": "ENIC",
     "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)",
-    "lastsale": "$2.86",
-    "netchange": "0.03",
-    "pctchange": "1.06%",
-    "volume": "220961",
-    "marketCap": "3956327072.00",
+    "lastsale": "$2.88",
+    "netchange": "0.02",
+    "pctchange": "0.699%",
+    "volume": "228184",
+    "marketCap": "3983993695.00",
     "country": "Chile",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -12336,11 +12308,11 @@
   {
     "symbol": "ENJ",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052",
-    "lastsale": "$21.90",
-    "netchange": "-0.30",
-    "pctchange": "-1.351%",
-    "volume": "2371",
-    "marketCap": "4695535507.00",
+    "lastsale": "$21.8978",
+    "netchange": "-0.0022",
+    "pctchange": "-0.01%",
+    "volume": "3904",
+    "marketCap": "4695063809.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -12350,11 +12322,11 @@
   {
     "symbol": "ENLC",
     "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests",
-    "lastsale": "$14.70",
-    "netchange": "-0.05",
-    "pctchange": "-0.339%",
-    "volume": "2780718",
-    "marketCap": "6718974291.00",
+    "lastsale": "$14.64",
+    "netchange": "-0.06",
+    "pctchange": "-0.408%",
+    "volume": "2296397",
+    "marketCap": "6691549906.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12364,11 +12336,11 @@
   {
     "symbol": "ENO",
     "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066",
-    "lastsale": "$23.38",
-    "netchange": "-0.15",
-    "pctchange": "-0.637%",
-    "volume": "7714",
-    "marketCap": "4999365179.00",
+    "lastsale": "$23.16",
+    "netchange": "-0.22",
+    "pctchange": "-0.941%",
+    "volume": "11153",
+    "marketCap": "4952322393.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Power Generation",
@@ -12378,11 +12350,11 @@
   {
     "symbol": "ENOV",
     "name": "Enovis Corporation Common Stock",
-    "lastsale": "$46.92",
-    "netchange": "0.14",
-    "pctchange": "0.299%",
-    "volume": "480276",
-    "marketCap": "2621676396.00",
+    "lastsale": "$46.14",
+    "netchange": "-0.78",
+    "pctchange": "-1.662%",
+    "volume": "496454",
+    "marketCap": "2578093540.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -12392,11 +12364,11 @@
   {
     "symbol": "ENR",
     "name": "Energizer Holdings Inc. Common Stock",
-    "lastsale": "$36.94",
-    "netchange": "0.20",
-    "pctchange": "0.544%",
-    "volume": "498094",
-    "marketCap": "2656680140.00",
+    "lastsale": "$36.75",
+    "netchange": "-0.19",
+    "pctchange": "-0.514%",
+    "volume": "321959",
+    "marketCap": "2643015569.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Industrial Machinery/Components",
@@ -12406,11 +12378,11 @@
   {
     "symbol": "ENS",
     "name": "EnerSys Common Stock",
-    "lastsale": "$94.49",
-    "netchange": "-0.94",
-    "pctchange": "-0.985%",
-    "volume": "210625",
-    "marketCap": "3762606824.00",
+    "lastsale": "$93.26",
+    "netchange": "-1.23",
+    "pctchange": "-1.302%",
+    "volume": "265329",
+    "marketCap": "3713628028.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -12420,11 +12392,11 @@
   {
     "symbol": "ENVA",
     "name": "Enova International Inc. Common Stock",
-    "lastsale": "$103.18",
-    "netchange": "-1.25",
-    "pctchange": "-1.197%",
-    "volume": "185058",
-    "marketCap": "2703946636.00",
+    "lastsale": "$100.94",
+    "netchange": "-2.24",
+    "pctchange": "-2.171%",
+    "volume": "225165",
+    "marketCap": "2645244945.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -12434,12 +12406,12 @@
   {
     "symbol": "ENZ",
     "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)",
-    "lastsale": "$1.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "100617",
-    "marketCap": "53811396.00",
-    "country": "United States",
+    "lastsale": "$1.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.971%",
+    "volume": "155411",
+    "marketCap": "53288955.00",
+    "country": "United States",
     "ipoyear": "1988",
     "industry": "Medical Specialities",
     "sector": "Health Care",
@@ -12448,10 +12420,10 @@
   {
     "symbol": "EOD",
     "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$4.93",
-    "netchange": "-0.15",
-    "pctchange": "-2.953%",
-    "volume": "226453",
+    "lastsale": "$4.94",
+    "netchange": "0.01",
+    "pctchange": "0.203%",
+    "volume": "114148",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -12462,11 +12434,11 @@
   {
     "symbol": "EOG",
     "name": "EOG Resources Inc. Common Stock",
-    "lastsale": "$126.57",
-    "netchange": "-0.99",
-    "pctchange": "-0.776%",
-    "volume": "2169504",
-    "marketCap": "71189348520.00",
+    "lastsale": "$126.77",
+    "netchange": "0.20",
+    "pctchange": "0.158%",
+    "volume": "1878792",
+    "marketCap": "71301838602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12476,10 +12448,10 @@
   {
     "symbol": "EOI",
     "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest",
-    "lastsale": "$21.40",
-    "netchange": "-0.12",
-    "pctchange": "-0.558%",
-    "volume": "72332",
+    "lastsale": "$21.27",
+    "netchange": "-0.13",
+    "pctchange": "-0.607%",
+    "volume": "75086",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -12490,10 +12462,10 @@
   {
     "symbol": "EOS",
     "name": "Eaton Vance Enhance Equity Income Fund II Common Stock",
-    "lastsale": "$24.13",
-    "netchange": "-0.04",
-    "pctchange": "-0.165%",
-    "volume": "86117",
+    "lastsale": "$24.12",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "69554",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2005",
@@ -12504,11 +12476,11 @@
   {
     "symbol": "EOT",
     "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST",
-    "lastsale": "$17.45",
-    "netchange": "-0.08",
-    "pctchange": "-0.456%",
-    "volume": "35636",
-    "marketCap": "272654871.00",
+    "lastsale": "$17.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.401%",
+    "volume": "52147",
+    "marketCap": "271561127.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Investment Bankers/Brokers/Service",
@@ -12518,10 +12490,10 @@
   {
     "symbol": "EP^C",
     "name": "El Paso Corporation Preferred Stock",
-    "lastsale": "$48.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.041%",
-    "volume": "3687",
+    "lastsale": "$47.76",
+    "netchange": "-0.64",
+    "pctchange": "-1.322%",
+    "volume": "2315",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12532,11 +12504,11 @@
   {
     "symbol": "EPAC",
     "name": "Enerpac Tool Group Corp. Common Stock",
-    "lastsale": "$48.52",
-    "netchange": "-0.33",
-    "pctchange": "-0.676%",
-    "volume": "203967",
-    "marketCap": "2629504864.00",
+    "lastsale": "$48.84",
+    "netchange": "0.32",
+    "pctchange": "0.66%",
+    "volume": "370572",
+    "marketCap": "2646847023.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -12546,11 +12518,11 @@
   {
     "symbol": "EPAM",
     "name": "EPAM Systems Inc. Common Stock",
-    "lastsale": "$250.07",
-    "netchange": "-2.93",
-    "pctchange": "-1.158%",
-    "volume": "691156",
-    "marketCap": "14184327250.00",
+    "lastsale": "$244.64",
+    "netchange": "-5.43",
+    "pctchange": "-2.171%",
+    "volume": "767484",
+    "marketCap": "13876329901.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -12560,11 +12532,11 @@
   {
     "symbol": "EPC",
     "name": "Edgewell Personal Care Company Common Stock",
-    "lastsale": "$35.46",
-    "netchange": "0.23",
-    "pctchange": "0.653%",
-    "volume": "541271",
-    "marketCap": "1727652688.00",
+    "lastsale": "$35.37",
+    "netchange": "-0.09",
+    "pctchange": "-0.254%",
+    "volume": "442774",
+    "marketCap": "1723267783.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -12574,11 +12546,11 @@
   {
     "symbol": "EPD",
     "name": "Enterprise Products Partners L.P. Common Stock",
-    "lastsale": "$32.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.031%",
-    "volume": "1735380",
-    "marketCap": "70207753149.00",
+    "lastsale": "$32.19",
+    "netchange": "-0.20",
+    "pctchange": "-0.617%",
+    "volume": "2549949",
+    "marketCap": "69774238156.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12588,11 +12560,11 @@
   {
     "symbol": "EPR",
     "name": "EPR Properties Common Stock",
-    "lastsale": "$44.75",
-    "netchange": "0.19",
-    "pctchange": "0.426%",
-    "volume": "423049",
-    "marketCap": "3388984491.00",
+    "lastsale": "$45.12",
+    "netchange": "0.37",
+    "pctchange": "0.827%",
+    "volume": "528479",
+    "marketCap": "3417005145.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -12602,10 +12574,10 @@
   {
     "symbol": "EPR^C",
     "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares",
-    "lastsale": "$21.23",
-    "netchange": "0.09",
-    "pctchange": "0.426%",
-    "volume": "9807",
+    "lastsale": "$21.33",
+    "netchange": "0.10",
+    "pctchange": "0.471%",
+    "volume": "12846",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12616,10 +12588,10 @@
   {
     "symbol": "EPR^E",
     "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E",
-    "lastsale": "$28.68",
-    "netchange": "-0.43",
-    "pctchange": "-1.477%",
-    "volume": "6899",
+    "lastsale": "$28.73",
+    "netchange": "0.05",
+    "pctchange": "0.174%",
+    "volume": "15981",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12630,10 +12602,10 @@
   {
     "symbol": "EPR^G",
     "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares",
-    "lastsale": "$21.57",
-    "netchange": "-0.11",
-    "pctchange": "-0.507%",
-    "volume": "12852",
+    "lastsale": "$21.40",
+    "netchange": "-0.17",
+    "pctchange": "-0.788%",
+    "volume": "3479",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12644,11 +12616,11 @@
   {
     "symbol": "EPRT",
     "name": "Essential Properties Realty Trust Inc. Common Stock",
-    "lastsale": "$32.70",
-    "netchange": "-0.29",
-    "pctchange": "-0.879%",
-    "volume": "654701",
-    "marketCap": "5733351037.00",
+    "lastsale": "$32.90",
+    "netchange": "0.20",
+    "pctchange": "0.612%",
+    "volume": "734156",
+    "marketCap": "5768417404.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -12658,11 +12630,11 @@
   {
     "symbol": "EQBK",
     "name": "Equity Bancshares Inc. Class A Common Stock",
-    "lastsale": "$46.75",
-    "netchange": "-0.92",
-    "pctchange": "-1.93%",
-    "volume": "27414",
-    "marketCap": "714786883.00",
+    "lastsale": "$46.49",
+    "netchange": "-0.26",
+    "pctchange": "-0.556%",
+    "volume": "46982",
+    "marketCap": "710811598.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -12672,11 +12644,11 @@
   {
     "symbol": "EQC",
     "name": "Equity Commonwealth Common Shares of Beneficial Interest",
-    "lastsale": "$1.66",
-    "netchange": "-0.01",
-    "pctchange": "-0.599%",
-    "volume": "4352951",
-    "marketCap": "178174491.00",
+    "lastsale": "$1.69",
+    "netchange": "0.03",
+    "pctchange": "1.807%",
+    "volume": "2839839",
+    "marketCap": "181394512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12686,11 +12658,11 @@
   {
     "symbol": "EQH",
     "name": "Equitable Holdings Inc. Common Stock",
-    "lastsale": "$47.05",
-    "netchange": "-0.13",
-    "pctchange": "-0.276%",
-    "volume": "1918885",
-    "marketCap": "14742525282.00",
+    "lastsale": "$47.47",
+    "netchange": "0.42",
+    "pctchange": "0.893%",
+    "volume": "2456998",
+    "marketCap": "14874126995.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Specialty Insurers",
@@ -12700,10 +12672,10 @@
   {
     "symbol": "EQH^A",
     "name": "Equitable Holdings Inc. Depositary Shares",
-    "lastsale": "$21.62",
+    "lastsale": "$21.53",
     "netchange": "-0.09",
-    "pctchange": "-0.415%",
-    "volume": "128149",
+    "pctchange": "-0.416%",
+    "volume": "66043",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12714,10 +12686,10 @@
   {
     "symbol": "EQH^C",
     "name": "Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C",
-    "lastsale": "$18.39",
-    "netchange": "-0.09",
-    "pctchange": "-0.487%",
-    "volume": "19401",
+    "lastsale": "$18.27",
+    "netchange": "-0.12",
+    "pctchange": "-0.653%",
+    "volume": "18868",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12728,11 +12700,11 @@
   {
     "symbol": "EQNR",
     "name": "Equinor ASA",
-    "lastsale": "$23.28",
-    "netchange": "-0.56",
-    "pctchange": "-2.349%",
-    "volume": "3481884",
-    "marketCap": "68553387592.00",
+    "lastsale": "$23.19",
+    "netchange": "-0.09",
+    "pctchange": "-0.387%",
+    "volume": "2293104",
+    "marketCap": "68288361609.00",
     "country": "Norway",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -12742,11 +12714,11 @@
   {
     "symbol": "EQR",
     "name": "Equity Residential Common Shares of Beneficial Interest",
-    "lastsale": "$73.79",
-    "netchange": "1.01",
-    "pctchange": "1.388%",
-    "volume": "1479351",
-    "marketCap": "27998101034.00",
+    "lastsale": "$73.28",
+    "netchange": "-0.51",
+    "pctchange": "-0.691%",
+    "volume": "1029769",
+    "marketCap": "27804592001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -12759,7 +12731,7 @@
     "lastsale": "$1.10",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "37125",
+    "volume": "53657",
     "marketCap": "14944790.00",
     "country": "United States",
     "ipoyear": "",
@@ -12770,11 +12742,11 @@
   {
     "symbol": "EQT",
     "name": "EQT Corporation Common Stock",
-    "lastsale": "$45.86",
-    "netchange": "0.28",
-    "pctchange": "0.614%",
-    "volume": "4700861",
-    "marketCap": "27363928240.00",
+    "lastsale": "$45.59",
+    "netchange": "-0.27",
+    "pctchange": "-0.589%",
+    "volume": "8514648",
+    "marketCap": "27202823560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -12785,9 +12757,9 @@
     "symbol": "EQV",
     "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares",
     "lastsale": "$9.96",
-    "netchange": "0.01",
-    "pctchange": "0.101%",
-    "volume": "8479",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5849",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -12798,11 +12770,11 @@
   {
     "symbol": "ERJ",
     "name": "Embraer S.A. Common Stock",
-    "lastsale": "$36.75",
-    "netchange": "-1.36",
-    "pctchange": "-3.569%",
-    "volume": "960893",
-    "marketCap": "6749438924.00",
+    "lastsale": "$36.51",
+    "netchange": "-0.24",
+    "pctchange": "-0.653%",
+    "volume": "597722",
+    "marketCap": "6705360955.00",
     "country": "Brazil",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -12812,11 +12784,11 @@
   {
     "symbol": "ERO",
     "name": "Ero Copper Corp. Common Shares",
-    "lastsale": "$14.33",
-    "netchange": "-0.18",
-    "pctchange": "-1.241%",
-    "volume": "315547",
-    "marketCap": "1479323330.00",
+    "lastsale": "$13.69",
+    "netchange": "-0.64",
+    "pctchange": "-4.466%",
+    "volume": "579565",
+    "marketCap": "1413254458.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Metal Mining",
@@ -12826,11 +12798,11 @@
   {
     "symbol": "ES",
     "name": "Eversource Energy (D/B/A) Common Stock",
-    "lastsale": "$59.79",
-    "netchange": "-0.20",
-    "pctchange": "-0.333%",
-    "volume": "2153125",
-    "marketCap": "21907180782.00",
+    "lastsale": "$59.52",
+    "netchange": "-0.27",
+    "pctchange": "-0.452%",
+    "volume": "1495073",
+    "marketCap": "21808252218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -12840,11 +12812,11 @@
   {
     "symbol": "ESAB",
     "name": "ESAB Corporation Common Stock",
-    "lastsale": "$128.06",
-    "netchange": "-0.76",
-    "pctchange": "-0.59%",
-    "volume": "139779",
-    "marketCap": "7740988168.00",
+    "lastsale": "$127.63",
+    "netchange": "-0.43",
+    "pctchange": "-0.336%",
+    "volume": "272557",
+    "marketCap": "7714995470.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Industrial Machinery/Components",
@@ -12854,11 +12826,11 @@
   {
     "symbol": "ESE",
     "name": "ESCO Technologies Inc. Common Stock",
-    "lastsale": "$142.39",
-    "netchange": "-1.80",
-    "pctchange": "-1.248%",
-    "volume": "100415",
-    "marketCap": "3671594640.00",
+    "lastsale": "$140.07",
+    "netchange": "-2.32",
+    "pctchange": "-1.629%",
+    "volume": "105951",
+    "marketCap": "3611772324.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -12868,11 +12840,11 @@
   {
     "symbol": "ESI",
     "name": "Element Solutions Inc. Common Stock",
-    "lastsale": "$27.82",
-    "netchange": "0.32",
-    "pctchange": "1.164%",
-    "volume": "2061740",
-    "marketCap": "6736964450.00",
+    "lastsale": "$27.29",
+    "netchange": "-0.53",
+    "pctchange": "-1.905%",
+    "volume": "880623",
+    "marketCap": "6608618255.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -12882,11 +12854,11 @@
   {
     "symbol": "ESNT",
     "name": "Essent Group Ltd. Common Shares",
-    "lastsale": "$55.41",
-    "netchange": "-0.10",
-    "pctchange": "-0.18%",
-    "volume": "500506",
-    "marketCap": "5885269921.00",
+    "lastsale": "$55.19",
+    "netchange": "-0.22",
+    "pctchange": "-0.397%",
+    "volume": "893387",
+    "marketCap": "5861903031.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -12896,11 +12868,11 @@
   {
     "symbol": "ESRT",
     "name": "Empire State Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "0.06",
-    "pctchange": "0.541%",
-    "volume": "729728",
-    "marketCap": "1861011490.00",
+    "lastsale": "$11.23",
+    "netchange": "0.07",
+    "pctchange": "0.627%",
+    "volume": "805830",
+    "marketCap": "1872684501.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -12910,11 +12882,11 @@
   {
     "symbol": "ESS",
     "name": "Essex Property Trust Inc. Common Stock",
-    "lastsale": "$302.30",
-    "netchange": "4.26",
-    "pctchange": "1.429%",
-    "volume": "241808",
-    "marketCap": "19428060716.00",
+    "lastsale": "$299.79",
+    "netchange": "-2.51",
+    "pctchange": "-0.83%",
+    "volume": "213399",
+    "marketCap": "19266749328.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -12924,11 +12896,11 @@
   {
     "symbol": "ESTC",
     "name": "Elastic N.V. Ordinary Shares",
-    "lastsale": "$107.26",
-    "netchange": "0.22",
-    "pctchange": "0.206%",
-    "volume": "730486",
-    "marketCap": "11115523914.00",
+    "lastsale": "$104.05",
+    "netchange": "-3.21",
+    "pctchange": "-2.993%",
+    "volume": "1486531",
+    "marketCap": "10782866523.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -12938,11 +12910,11 @@
   {
     "symbol": "ET",
     "name": "Energy Transfer LP Common Units ",
-    "lastsale": "$19.21",
-    "netchange": "0.03",
-    "pctchange": "0.156%",
-    "volume": "8819992",
-    "marketCap": "65773436292.00",
+    "lastsale": "$19.04",
+    "netchange": "-0.17",
+    "pctchange": "-0.885%",
+    "volume": "10795842",
+    "marketCap": "65191370484.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -12952,10 +12924,10 @@
   {
     "symbol": "ET^I",
     "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units",
-    "lastsale": "$11.88",
-    "netchange": "0.03",
-    "pctchange": "0.253%",
-    "volume": "22416",
+    "lastsale": "$11.86",
+    "netchange": "-0.02",
+    "pctchange": "-0.168%",
+    "volume": "45877",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -12967,9 +12939,9 @@
     "symbol": "ETB",
     "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$15.08",
-    "netchange": "-0.07",
-    "pctchange": "-0.462%",
-    "volume": "59565",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "41255",
     "marketCap": "442920682.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -12980,11 +12952,11 @@
   {
     "symbol": "ETD",
     "name": "Ethan Allen Interiors Inc. Common Stock",
-    "lastsale": "$29.95",
-    "netchange": "-0.53",
-    "pctchange": "-1.739%",
-    "volume": "109252",
-    "marketCap": "761627302.00",
+    "lastsale": "$30.16",
+    "netchange": "0.21",
+    "pctchange": "0.701%",
+    "volume": "195072",
+    "marketCap": "766967594.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -12994,10 +12966,10 @@
   {
     "symbol": "ETG",
     "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.17",
-    "netchange": "-0.10",
-    "pctchange": "-0.519%",
-    "volume": "80687",
+    "lastsale": "$19.09",
+    "netchange": "-0.08",
+    "pctchange": "-0.417%",
+    "volume": "65199",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13008,10 +12980,10 @@
   {
     "symbol": "ETI^",
     "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value",
-    "lastsale": "$24.22",
-    "netchange": "-0.03",
-    "pctchange": "-0.124%",
-    "volume": "1596",
+    "lastsale": "$24.4091",
+    "netchange": "0.1891",
+    "pctchange": "0.781%",
+    "volume": "2779",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13022,10 +12994,10 @@
   {
     "symbol": "ETJ",
     "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.34",
-    "netchange": "-0.08",
-    "pctchange": "-0.849%",
-    "volume": "136661",
+    "lastsale": "$9.35",
+    "netchange": "0.01",
+    "pctchange": "0.107%",
+    "volume": "111591",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13036,11 +13008,11 @@
   {
     "symbol": "ETN",
     "name": "Eaton Corporation PLC Ordinary Shares",
-    "lastsale": "$358.64",
-    "netchange": "-3.27",
-    "pctchange": "-0.904%",
-    "volume": "1223521",
-    "marketCap": "141734528000.00",
+    "lastsale": "$356.01",
+    "netchange": "-2.63",
+    "pctchange": "-0.733%",
+    "volume": "1165023",
+    "marketCap": "140695152000.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -13050,11 +13022,11 @@
   {
     "symbol": "ETO",
     "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock",
-    "lastsale": "$26.27",
-    "netchange": "-0.27",
-    "pctchange": "-1.017%",
-    "volume": "23712",
-    "marketCap": "430516385.00",
+    "lastsale": "$26.34",
+    "netchange": "0.07",
+    "pctchange": "0.266%",
+    "volume": "15135",
+    "marketCap": "431663555.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -13064,11 +13036,11 @@
   {
     "symbol": "ETR",
     "name": "Entergy Corporation Common Stock",
-    "lastsale": "$148.27",
-    "netchange": "0.39",
-    "pctchange": "0.264%",
-    "volume": "1625991",
-    "marketCap": "31790276236.00",
+    "lastsale": "$74.24",
+    "netchange": "0.105",
+    "pctchange": "0.142%",
+    "volume": "3294499",
+    "marketCap": "15917650959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13078,11 +13050,11 @@
   {
     "symbol": "ETV",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.46",
-    "netchange": "-0.12",
-    "pctchange": "-0.823%",
-    "volume": "200470",
-    "marketCap": "1580020327.00",
+    "lastsale": "$14.48",
+    "netchange": "0.02",
+    "pctchange": "0.138%",
+    "volume": "165500",
+    "marketCap": "1582205694.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13092,11 +13064,11 @@
   {
     "symbol": "ETW",
     "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.63",
-    "netchange": "-0.06",
-    "pctchange": "-0.69%",
-    "volume": "298416",
-    "marketCap": "945828893.00",
+    "lastsale": "$8.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.348%",
+    "volume": "213163",
+    "marketCap": "942540960.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -13106,11 +13078,11 @@
   {
     "symbol": "ETWO",
     "name": "E2open Parent Holdings Inc.Class A Common Stock",
-    "lastsale": "$3.01",
-    "netchange": "-0.02",
-    "pctchange": "-0.66%",
-    "volume": "459285",
-    "marketCap": "930161153.00",
+    "lastsale": "$2.96",
+    "netchange": "-0.05",
+    "pctchange": "-1.661%",
+    "volume": "1389259",
+    "marketCap": "914709971.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -13120,11 +13092,11 @@
   {
     "symbol": "ETX           ",
     "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$18.21",
-    "netchange": "-0.12",
-    "pctchange": "-0.655%",
-    "volume": "33379",
-    "marketCap": "198215049.00",
+    "lastsale": "$18.165",
+    "netchange": "-0.045",
+    "pctchange": "-0.247%",
+    "volume": "23660",
+    "marketCap": "197725226.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Investment Managers",
@@ -13135,9 +13107,9 @@
     "symbol": "ETY",
     "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$15.24",
-    "netchange": "-0.01",
-    "pctchange": "-0.066%",
-    "volume": "132040",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "269553",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2006",
@@ -13148,11 +13120,11 @@
   {
     "symbol": "EVC",
     "name": "Entravision Communications Corporation Common Stock",
-    "lastsale": "$2.46",
-    "netchange": "-0.10",
-    "pctchange": "-3.906%",
-    "volume": "679856",
-    "marketCap": "221368291.00",
+    "lastsale": "$2.48",
+    "netchange": "0.02",
+    "pctchange": "0.813%",
+    "volume": "398533",
+    "marketCap": "223168033.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Broadcasting",
@@ -13162,11 +13134,11 @@
   {
     "symbol": "EVEX",
     "name": "Eve Holding Inc. Common Stock",
-    "lastsale": "$4.41",
-    "netchange": "-0.03",
-    "pctchange": "-0.676%",
-    "volume": "162655",
-    "marketCap": "1312611354.00",
+    "lastsale": "$4.71",
+    "netchange": "0.30",
+    "pctchange": "6.803%",
+    "volume": "330167",
+    "marketCap": "1401904644.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Aerospace",
@@ -13176,11 +13148,11 @@
   {
     "symbol": "EVF",
     "name": "Eaton Vance Senior Income Trust Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "0.01",
-    "pctchange": "0.16%",
-    "volume": "50105",
-    "marketCap": "109617863.00",
+    "lastsale": "$6.22",
+    "netchange": "-0.03",
+    "pctchange": "-0.48%",
+    "volume": "55546",
+    "marketCap": "109091697.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -13190,10 +13162,10 @@
   {
     "symbol": "EVG",
     "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.3124",
-    "netchange": "0.0024",
-    "pctchange": "0.021%",
-    "volume": "15856",
+    "lastsale": "$11.32",
+    "netchange": "0.0076",
+    "pctchange": "0.067%",
+    "volume": "13146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -13204,11 +13176,11 @@
   {
     "symbol": "EVH",
     "name": "Evolent Health Inc Class A Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "-0.55",
-    "pctchange": "-4.603%",
-    "volume": "2548531",
-    "marketCap": "1328828574.00",
+    "lastsale": "$11.38",
+    "netchange": "-0.02",
+    "pctchange": "-0.175%",
+    "volume": "2314839",
+    "marketCap": "1326497296.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Other Consumer Services",
@@ -13218,11 +13190,11 @@
   {
     "symbol": "EVN",
     "name": "Eaton Vance Municipal Income Trust Common Stock",
-    "lastsale": "$10.48",
-    "netchange": "-0.14",
-    "pctchange": "-1.318%",
-    "volume": "93965",
-    "marketCap": "415711868.00",
+    "lastsale": "$10.37",
+    "netchange": "-0.11",
+    "pctchange": "-1.05%",
+    "volume": "126334",
+    "marketCap": "411348480.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -13232,11 +13204,11 @@
   {
     "symbol": "EVR",
     "name": "Evercore Inc. Class A Common Stock",
-    "lastsale": "$299.40",
-    "netchange": "1.96",
-    "pctchange": "0.659%",
-    "volume": "342096",
-    "marketCap": "11397796025.00",
+    "lastsale": "$295.52",
+    "netchange": "-3.88",
+    "pctchange": "-1.296%",
+    "volume": "255373",
+    "marketCap": "11250089116.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -13247,9 +13219,9 @@
     "symbol": "EVRI",
     "name": "Everi Holdings Inc. Common Stock",
     "lastsale": "$13.46",
-    "netchange": "-0.02",
-    "pctchange": "-0.148%",
-    "volume": "422080",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "478563",
     "marketCap": "1160878980.00",
     "country": "United States",
     "ipoyear": "",
@@ -13260,10 +13232,10 @@
   {
     "symbol": "EVT",
     "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.77",
-    "netchange": "-0.22",
-    "pctchange": "-0.88%",
-    "volume": "85347",
+    "lastsale": "$24.63",
+    "netchange": "-0.14",
+    "pctchange": "-0.565%",
+    "volume": "67176",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13274,11 +13246,11 @@
   {
     "symbol": "EVTC",
     "name": "Evertec Inc. Common Stock",
-    "lastsale": "$35.44",
-    "netchange": "-0.52",
-    "pctchange": "-1.446%",
-    "volume": "235143",
-    "marketCap": "2254482889.00",
+    "lastsale": "$35.14",
+    "netchange": "-0.30",
+    "pctchange": "-0.847%",
+    "volume": "158994",
+    "marketCap": "2235398666.00",
     "country": "Puerto Rico",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -13288,11 +13260,11 @@
   {
     "symbol": "EVTL",
     "name": "Vertical Aerospace Ltd. Ordinary Shares",
-    "lastsale": "$7.40",
-    "netchange": "-0.17",
-    "pctchange": "-2.246%",
-    "volume": "38224",
-    "marketCap": "163724438.00",
+    "lastsale": "$7.71",
+    "netchange": "0.31",
+    "pctchange": "4.189%",
+    "volume": "77178",
+    "marketCap": "170583164.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Aerospace",
@@ -13302,11 +13274,11 @@
   {
     "symbol": "EW",
     "name": "Edwards Lifesciences Corporation Common Stock",
-    "lastsale": "$73.97",
-    "netchange": "0.16",
-    "pctchange": "0.217%",
-    "volume": "3852282",
-    "marketCap": "43627506000.00",
+    "lastsale": "$73.32",
+    "netchange": "-0.65",
+    "pctchange": "-0.879%",
+    "volume": "3092539",
+    "marketCap": "43244136000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -13316,10 +13288,10 @@
   {
     "symbol": "EXG",
     "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.48",
-    "netchange": "-0.07",
-    "pctchange": "-0.819%",
-    "volume": "527919",
+    "lastsale": "$8.44",
+    "netchange": "-0.04",
+    "pctchange": "-0.472%",
+    "volume": "568343",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13330,11 +13302,11 @@
   {
     "symbol": "EXK",
     "name": "Endeavour Silver Corporation Ordinary Shares (Canada)",
-    "lastsale": "$4.10",
-    "netchange": "-0.26",
-    "pctchange": "-5.963%",
-    "volume": "6571178",
-    "marketCap": "1008678158.00",
+    "lastsale": "$3.92",
+    "netchange": "-0.18",
+    "pctchange": "-4.39%",
+    "volume": "4981981",
+    "marketCap": "1028260935.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -13344,11 +13316,11 @@
   {
     "symbol": "EXP",
     "name": "Eagle Materials Inc Common Stock",
-    "lastsale": "$277.60",
-    "netchange": "-0.82",
-    "pctchange": "-0.295%",
-    "volume": "256145",
-    "marketCap": "9311649506.00",
+    "lastsale": "$273.32",
+    "netchange": "-4.28",
+    "pctchange": "-1.542%",
+    "volume": "365854",
+    "marketCap": "9168083728.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -13358,11 +13330,11 @@
   {
     "symbol": "EXPD",
     "name": "Expeditors International of Washington Inc. Common Stock",
-    "lastsale": "$119.75",
-    "netchange": "-0.65",
-    "pctchange": "-0.54%",
-    "volume": "1119908",
-    "marketCap": "16762110552.00",
+    "lastsale": "$118.51",
+    "netchange": "-1.24",
+    "pctchange": "-1.035%",
+    "volume": "858479",
+    "marketCap": "16588540472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -13372,11 +13344,11 @@
   {
     "symbol": "EXR",
     "name": "Extra Space Storage Inc Common Stock",
-    "lastsale": "$158.92",
-    "netchange": "-0.60",
-    "pctchange": "-0.376%",
-    "volume": "876129",
-    "marketCap": "33688428785.00",
+    "lastsale": "$158.20",
+    "netchange": "-0.72",
+    "pctchange": "-0.453%",
+    "volume": "876133",
+    "marketCap": "33535800616.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Real Estate Investment Trusts",
@@ -13386,11 +13358,11 @@
   {
     "symbol": "EXTO",
     "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares",
-    "lastsale": "$3.89",
-    "netchange": "0.02",
-    "pctchange": "0.517%",
-    "volume": "36824",
-    "marketCap": "631086545.00",
+    "lastsale": "$4.06",
+    "netchange": "0.17",
+    "pctchange": "4.37%",
+    "volume": "22966",
+    "marketCap": "658666163.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Department/Specialty Retail Stores",
@@ -13401,9 +13373,9 @@
     "symbol": "F",
     "name": "Ford Motor Company Common Stock",
     "lastsale": "$10.39",
-    "netchange": "-0.02",
-    "pctchange": "-0.192%",
-    "volume": "38330328",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "40486644",
     "marketCap": "41292858481.00",
     "country": "United States",
     "ipoyear": "",
@@ -13414,10 +13386,10 @@
   {
     "symbol": "F^B",
     "name": "Ford Motor Company 6.20% Notes due June 1 2059",
-    "lastsale": "$23.56",
-    "netchange": "-0.12",
-    "pctchange": "-0.507%",
-    "volume": "62833",
+    "lastsale": "$23.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.042%",
+    "volume": "46289",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13428,10 +13400,10 @@
   {
     "symbol": "F^C",
     "name": "Ford Motor Company 6% Notes due December 1 2059",
-    "lastsale": "$23.44",
-    "netchange": "-0.04",
-    "pctchange": "-0.17%",
-    "volume": "72812",
+    "lastsale": "$23.37",
+    "netchange": "-0.07",
+    "pctchange": "-0.299%",
+    "volume": "78146",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13442,10 +13414,10 @@
   {
     "symbol": "F^D",
     "name": "Ford Motor Company 6.500% Notes due August 15 2062",
-    "lastsale": "$24.83",
-    "netchange": "-0.12",
-    "pctchange": "-0.481%",
-    "volume": "53948",
+    "lastsale": "$24.8366",
+    "netchange": "0.0066",
+    "pctchange": "0.027%",
+    "volume": "39004",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13456,11 +13428,11 @@
   {
     "symbol": "FAF",
     "name": "First American Corporation (New) Common Stock",
-    "lastsale": "$65.52",
-    "netchange": "0.01",
-    "pctchange": "0.015%",
-    "volume": "351603",
-    "marketCap": "6748816969.00",
+    "lastsale": "$65.63",
+    "netchange": "0.11",
+    "pctchange": "0.168%",
+    "volume": "269513",
+    "marketCap": "6760147401.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -13470,11 +13442,11 @@
   {
     "symbol": "FBIN",
     "name": "Fortune Brands Innovations Inc. Common Stock",
-    "lastsale": "$77.43",
-    "netchange": "-0.85",
-    "pctchange": "-1.086%",
-    "volume": "633397",
-    "marketCap": "9618790608.00",
+    "lastsale": "$75.85",
+    "netchange": "-1.58",
+    "pctchange": "-2.041%",
+    "volume": "756019",
+    "marketCap": "9422514111.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -13484,11 +13456,11 @@
   {
     "symbol": "FBK",
     "name": "FB Financial Corporation Common Stock",
-    "lastsale": "$55.49",
-    "netchange": "-0.62",
-    "pctchange": "-1.105%",
-    "volume": "80883",
-    "marketCap": "2589277265.00",
+    "lastsale": "$55.11",
+    "netchange": "-0.38",
+    "pctchange": "-0.685%",
+    "volume": "187376",
+    "marketCap": "2571545686.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Banks",
@@ -13498,11 +13470,11 @@
   {
     "symbol": "FBMS",
     "name": "First Bancshares Inc.",
-    "lastsale": "$36.29",
-    "netchange": "-0.49",
-    "pctchange": "-1.332%",
-    "volume": "73805",
-    "marketCap": "1132215303.00",
+    "lastsale": "$36.17",
+    "netchange": "-0.12",
+    "pctchange": "-0.331%",
+    "volume": "66128",
+    "marketCap": "1128471411.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13512,11 +13484,11 @@
   {
     "symbol": "FBP",
     "name": "First BanCorp. New Common Stock",
-    "lastsale": "$19.92",
-    "netchange": "-0.22",
-    "pctchange": "-1.092%",
-    "volume": "630485",
-    "marketCap": "3264295021.00",
+    "lastsale": "$19.81",
+    "netchange": "-0.11",
+    "pctchange": "-0.552%",
+    "volume": "600176",
+    "marketCap": "3246269296.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13526,11 +13498,11 @@
   {
     "symbol": "FBRT",
     "name": "Franklin BSP Realty Trust Inc. Common Stock",
-    "lastsale": "$13.15",
-    "netchange": "0.10",
-    "pctchange": "0.766%",
-    "volume": "318105",
-    "marketCap": "1076210952.00",
+    "lastsale": "$13.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.152%",
+    "volume": "427103",
+    "marketCap": "1074574129.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -13540,10 +13512,10 @@
   {
     "symbol": "FBRT^E",
     "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "22907",
+    "lastsale": "$21.16",
+    "netchange": "-0.14",
+    "pctchange": "-0.657%",
+    "volume": "16360",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13554,11 +13526,11 @@
   {
     "symbol": "FC",
     "name": "Franklin Covey Company Common Stock",
-    "lastsale": "$36.67",
-    "netchange": "-0.46",
-    "pctchange": "-1.239%",
-    "volume": "58871",
-    "marketCap": "483467218.00",
+    "lastsale": "$36.35",
+    "netchange": "-0.32",
+    "pctchange": "-0.873%",
+    "volume": "74280",
+    "marketCap": "479248251.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -13568,11 +13540,11 @@
   {
     "symbol": "FCF",
     "name": "First Commonwealth Financial Corporation Common Stock",
-    "lastsale": "$18.25",
-    "netchange": "-0.32",
-    "pctchange": "-1.723%",
-    "volume": "396972",
-    "marketCap": "1857534366.00",
+    "lastsale": "$18.28",
+    "netchange": "0.03",
+    "pctchange": "0.164%",
+    "volume": "305491",
+    "marketCap": "1860587847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13582,11 +13554,11 @@
   {
     "symbol": "FCN",
     "name": "FTI Consulting Inc. Common Stock",
-    "lastsale": "$199.71",
-    "netchange": "0.77",
-    "pctchange": "0.387%",
-    "volume": "254908",
-    "marketCap": "7178441945.00",
+    "lastsale": "$198.67",
+    "netchange": "-1.04",
+    "pctchange": "-0.521%",
+    "volume": "166362",
+    "marketCap": "7141059842.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Professional Services",
@@ -13596,11 +13568,11 @@
   {
     "symbol": "FCPT",
     "name": "Four Corners Property Trust Inc. Common Stock",
-    "lastsale": "$28.91",
-    "netchange": "-0.02",
-    "pctchange": "-0.069%",
-    "volume": "458577",
-    "marketCap": "2796574042.00",
+    "lastsale": "$28.73",
+    "netchange": "-0.18",
+    "pctchange": "-0.623%",
+    "volume": "843821",
+    "marketCap": "2779161959.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -13610,11 +13582,11 @@
   {
     "symbol": "FCRX",
     "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026",
-    "lastsale": "$24.36",
-    "netchange": "-0.14",
-    "pctchange": "-0.571%",
-    "volume": "1469",
-    "marketCap": "902819285.00",
+    "lastsale": "$24.35",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "1300",
+    "marketCap": "902448669.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Finance: Consumer Services",
@@ -13624,10 +13596,10 @@
   {
     "symbol": "FCT",
     "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$10.40",
-    "netchange": "-0.02",
-    "pctchange": "-0.192%",
-    "volume": "107532",
+    "lastsale": "$10.43",
+    "netchange": "0.03",
+    "pctchange": "0.288%",
+    "volume": "48824",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13638,11 +13610,11 @@
   {
     "symbol": "FCX",
     "name": "Freeport-McMoRan Inc. Common Stock",
-    "lastsale": "$42.08",
-    "netchange": "-0.92",
-    "pctchange": "-2.14%",
-    "volume": "10184483",
-    "marketCap": "60465918037.00",
+    "lastsale": "$41.59",
+    "netchange": "-0.49",
+    "pctchange": "-1.164%",
+    "volume": "9668609",
+    "marketCap": "59761823459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -13652,11 +13624,11 @@
   {
     "symbol": "FDP",
     "name": "Fresh Del Monte Produce Inc. Common Stock",
-    "lastsale": "$33.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "173206",
-    "marketCap": "1627626181.00",
+    "lastsale": "$33.99",
+    "netchange": "0.04",
+    "pctchange": "0.118%",
+    "volume": "159784",
+    "marketCap": "1629543855.00",
     "country": "Cayman Islands",
     "ipoyear": "1997",
     "industry": "Farming/Seeds/Milling",
@@ -13666,11 +13638,11 @@
   {
     "symbol": "FDX",
     "name": "FedEx Corporation Common Stock",
-    "lastsale": "$283.69",
-    "netchange": "2.53",
-    "pctchange": "0.90%",
-    "volume": "1083856",
-    "marketCap": "69312123502.00",
+    "lastsale": "$283.42",
+    "netchange": "-0.27",
+    "pctchange": "-0.095%",
+    "volume": "963378",
+    "marketCap": "69246156167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -13680,11 +13652,11 @@
   {
     "symbol": "FE",
     "name": "FirstEnergy Corp. Common Stock",
-    "lastsale": "$40.32",
-    "netchange": "0.20",
-    "pctchange": "0.499%",
-    "volume": "2710852",
-    "marketCap": "23237101601.00",
+    "lastsale": "$40.27",
+    "netchange": "-0.05",
+    "pctchange": "-0.124%",
+    "volume": "1622371",
+    "marketCap": "23208285751.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -13694,11 +13666,11 @@
   {
     "symbol": "FEDU",
     "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares",
-    "lastsale": "$11.30",
-    "netchange": "-0.05",
-    "pctchange": "-0.441%",
-    "volume": "667",
-    "marketCap": "239146601.00",
+    "lastsale": "$11.32",
+    "netchange": "0.02",
+    "pctchange": "0.177%",
+    "volume": "873",
+    "marketCap": "239569869.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -13709,9 +13681,9 @@
     "symbol": "FENG",
     "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.",
     "lastsale": "$2.69",
-    "netchange": "0.24",
-    "pctchange": "9.796%",
-    "volume": "13283",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "5998",
     "marketCap": "32519873.00",
     "country": "China",
     "ipoyear": "2011",
@@ -13722,11 +13694,11 @@
   {
     "symbol": "FERG",
     "name": "Ferguson Enterprises Inc. Common Stock",
-    "lastsale": "$190.35",
-    "netchange": "-3.32",
-    "pctchange": "-1.714%",
-    "volume": "1919022",
-    "marketCap": "38336310500.00",
+    "lastsale": "$187.49",
+    "netchange": "-2.86",
+    "pctchange": "-1.502%",
+    "volume": "1359788",
+    "marketCap": "37760309197.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Miscellaneous",
@@ -13736,11 +13708,11 @@
   {
     "symbol": "FET",
     "name": "Forum Energy Technologies Inc. Common Stock",
-    "lastsale": "$14.97",
-    "netchange": "-0.40",
-    "pctchange": "-2.602%",
-    "volume": "45533",
-    "marketCap": "183886540.00",
+    "lastsale": "$14.84",
+    "netchange": "-0.13",
+    "pctchange": "-0.868%",
+    "volume": "30217",
+    "marketCap": "182289663.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -13750,11 +13722,11 @@
   {
     "symbol": "FF",
     "name": "FutureFuel Corp.  Common shares",
-    "lastsale": "$5.30",
-    "netchange": "0.07",
-    "pctchange": "1.338%",
-    "volume": "179381",
-    "marketCap": "231945188.00",
+    "lastsale": "$5.27",
+    "netchange": "-0.03",
+    "pctchange": "-0.566%",
+    "volume": "155169",
+    "marketCap": "230632291.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -13764,10 +13736,10 @@
   {
     "symbol": "FFA",
     "name": "First Trust Enhanced Equity Income Fund",
-    "lastsale": "$20.9315",
-    "netchange": "-0.2085",
-    "pctchange": "-0.986%",
-    "volume": "19245",
+    "lastsale": "$21.00",
+    "netchange": "0.0685",
+    "pctchange": "0.327%",
+    "volume": "18808",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -13778,10 +13750,10 @@
   {
     "symbol": "FFC",
     "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated",
-    "lastsale": "$15.92",
-    "netchange": "-0.05",
-    "pctchange": "-0.313%",
-    "volume": "116972",
+    "lastsale": "$15.89",
+    "netchange": "-0.03",
+    "pctchange": "-0.188%",
+    "volume": "53624",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -13792,11 +13764,11 @@
   {
     "symbol": "FFWM",
     "name": "First Foundation Inc. Common Stock",
-    "lastsale": "$7.31",
-    "netchange": "-0.40",
-    "pctchange": "-5.188%",
-    "volume": "299815",
-    "marketCap": "601942564.00",
+    "lastsale": "$7.30",
+    "netchange": "-0.01",
+    "pctchange": "-0.137%",
+    "volume": "244132",
+    "marketCap": "601119113.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13806,11 +13778,11 @@
   {
     "symbol": "FG",
     "name": "F&G Annuities & Life Inc. Common Stock",
-    "lastsale": "$43.81",
-    "netchange": "-0.93",
-    "pctchange": "-2.079%",
-    "volume": "34694",
-    "marketCap": "5524158907.00",
+    "lastsale": "$44.64",
+    "netchange": "0.83",
+    "pctchange": "1.895%",
+    "volume": "67010",
+    "marketCap": "5628816563.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -13820,10 +13792,10 @@
   {
     "symbol": "FGB",
     "name": "First Trust Specialty Finance and Financial Opportunities Fund",
-    "lastsale": "$4.30",
-    "netchange": "-0.02",
-    "pctchange": "-0.463%",
-    "volume": "15967",
+    "lastsale": "$4.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.233%",
+    "volume": "15041",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -13834,11 +13806,11 @@
   {
     "symbol": "FGN",
     "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053",
-    "lastsale": "$26.60",
-    "netchange": "-0.37",
-    "pctchange": "-1.372%",
-    "volume": "9643",
-    "marketCap": "3354221377.00",
+    "lastsale": "$26.31",
+    "netchange": "-0.29",
+    "pctchange": "-1.09%",
+    "volume": "10931",
+    "marketCap": "3317652798.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Life Insurance",
@@ -13848,11 +13820,11 @@
   {
     "symbol": "FHI",
     "name": "Federated Hermes Inc. Common Stock",
-    "lastsale": "$42.64",
-    "netchange": "-0.07",
-    "pctchange": "-0.164%",
-    "volume": "409329",
-    "marketCap": "3488536680.00",
+    "lastsale": "$42.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.094%",
+    "volume": "429968",
+    "marketCap": "3485264131.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -13862,11 +13834,11 @@
   {
     "symbol": "FHN",
     "name": "First Horizon Corporation Common Stock",
-    "lastsale": "$20.45",
-    "netchange": "-0.15",
-    "pctchange": "-0.728%",
-    "volume": "5859799",
-    "marketCap": "10841327028.00",
+    "lastsale": "$20.19",
+    "netchange": "-0.26",
+    "pctchange": "-1.271%",
+    "volume": "5447000",
+    "marketCap": "10703491086.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -13876,10 +13848,10 @@
   {
     "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": "$25.37",
-    "netchange": "0.005",
-    "pctchange": "0.02%",
-    "volume": "5530",
+    "lastsale": "$25.50",
+    "netchange": "0.13",
+    "pctchange": "0.512%",
+    "volume": "2300",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13890,10 +13862,10 @@
   {
     "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": "$25.28",
-    "netchange": "0.1799",
-    "pctchange": "0.717%",
-    "volume": "3505",
+    "lastsale": "$25.30",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "421",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13904,10 +13876,10 @@
   {
     "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": "$24.00",
-    "netchange": "-0.10",
-    "pctchange": "-0.415%",
-    "volume": "15412",
+    "lastsale": "$24.08",
+    "netchange": "0.08",
+    "pctchange": "0.333%",
+    "volume": "4562",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13918,10 +13890,10 @@
   {
     "symbol": "FHN^F",
     "name": "First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$18.77",
-    "netchange": "-0.20",
-    "pctchange": "-1.054%",
-    "volume": "5022",
+    "lastsale": "$19.16",
+    "netchange": "0.39",
+    "pctchange": "2.078%",
+    "volume": "31463",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -13932,11 +13904,11 @@
   {
     "symbol": "FI",
     "name": "Fiserv Inc. Common Stock",
-    "lastsale": "$204.85",
-    "netchange": "0.89",
-    "pctchange": "0.436%",
-    "volume": "2316339",
-    "marketCap": "116543002865.00",
+    "lastsale": "$204.66",
+    "netchange": "-0.19",
+    "pctchange": "-0.093%",
+    "volume": "2536117",
+    "marketCap": "116434908305.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13946,11 +13918,11 @@
   {
     "symbol": "FICO",
     "name": "Fair Isaac Corporation Common Stock",
-    "lastsale": "$2190.92",
-    "netchange": "-5.13",
-    "pctchange": "-0.234%",
-    "volume": "157547",
-    "marketCap": "53344307641.00",
+    "lastsale": "$2168.89",
+    "netchange": "-22.03",
+    "pctchange": "-1.006%",
+    "volume": "120342",
+    "marketCap": "52807923338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -13960,11 +13932,11 @@
   {
     "symbol": "FIGS",
     "name": "FIGS Inc. Class A Common Stock",
-    "lastsale": "$6.00",
-    "netchange": "-0.24",
-    "pctchange": "-3.846%",
-    "volume": "4110353",
-    "marketCap": "1018861668.00",
+    "lastsale": "$6.05",
+    "netchange": "0.05",
+    "pctchange": "0.833%",
+    "volume": "2221152",
+    "marketCap": "1027352182.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -13974,11 +13946,11 @@
   {
     "symbol": "FIHL",
     "name": "Fidelis Insurance Holdings Limited Common Shares",
-    "lastsale": "$19.35",
-    "netchange": "-0.17",
-    "pctchange": "-0.871%",
-    "volume": "333903",
-    "marketCap": "2281650490.00",
+    "lastsale": "$19.08",
+    "netchange": "-0.27",
+    "pctchange": "-1.395%",
+    "volume": "322010",
+    "marketCap": "2249813506.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "Property-Casualty Insurers",
@@ -13988,11 +13960,11 @@
   {
     "symbol": "FINS",
     "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest",
-    "lastsale": "$12.93",
-    "netchange": "0.02",
-    "pctchange": "0.155%",
-    "volume": "84573",
-    "marketCap": "324059909.00",
+    "lastsale": "$13.05",
+    "netchange": "0.12",
+    "pctchange": "0.928%",
+    "volume": "68245",
+    "marketCap": "327067426.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -14002,11 +13974,11 @@
   {
     "symbol": "FINV",
     "name": "FinVolution Group American Depositary Shares",
-    "lastsale": "$6.87",
-    "netchange": "0.05",
-    "pctchange": "0.733%",
-    "volume": "578863",
-    "marketCap": "1822466648.00",
+    "lastsale": "$6.80",
+    "netchange": "-0.07",
+    "pctchange": "-1.019%",
+    "volume": "929438",
+    "marketCap": "1803897118.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -14016,11 +13988,11 @@
   {
     "symbol": "FIS",
     "name": "Fidelity National Information Services Inc. Common Stock",
-    "lastsale": "$84.91",
-    "netchange": "-0.37",
-    "pctchange": "-0.434%",
-    "volume": "2113824",
-    "marketCap": "45711668198.00",
+    "lastsale": "$84.10",
+    "netchange": "-0.81",
+    "pctchange": "-0.954%",
+    "volume": "2331099",
+    "marketCap": "45275601171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -14030,11 +14002,11 @@
   {
     "symbol": "FIX",
     "name": "Comfort Systems USA Inc. Common Stock",
-    "lastsale": "$469.06",
-    "netchange": "-3.20",
-    "pctchange": "-0.678%",
-    "volume": "262081",
-    "marketCap": "16695045255.00",
+    "lastsale": "$462.33",
+    "netchange": "-6.73",
+    "pctchange": "-1.435%",
+    "volume": "285924",
+    "marketCap": "16455507340.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Engineering & Construction",
@@ -14044,11 +14016,11 @@
   {
     "symbol": "FL",
     "name": "Foot Locker Inc.",
-    "lastsale": "$21.52",
-    "netchange": "-0.37",
-    "pctchange": "-1.69%",
-    "volume": "2328469",
-    "marketCap": "2041213577.00",
+    "lastsale": "$21.80",
+    "netchange": "0.28",
+    "pctchange": "1.301%",
+    "volume": "2735395",
+    "marketCap": "2068577170.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14058,10 +14030,10 @@
   {
     "symbol": "FLC",
     "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock",
-    "lastsale": "$16.84",
-    "netchange": "-0.13",
-    "pctchange": "-0.766%",
-    "volume": "13458",
+    "lastsale": "$16.85",
+    "netchange": "0.01",
+    "pctchange": "0.059%",
+    "volume": "34180",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -14072,11 +14044,11 @@
   {
     "symbol": "FLG",
     "name": "Flagstar Financial Inc. Common Stock",
-    "lastsale": "$11.05",
-    "netchange": "-0.24",
-    "pctchange": "-2.126%",
-    "volume": "3523505",
-    "marketCap": "4587019579.00",
+    "lastsale": "$10.93",
+    "netchange": "-0.12",
+    "pctchange": "-1.086%",
+    "volume": "5038376",
+    "marketCap": "4537205791.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Banks",
@@ -14086,10 +14058,10 @@
   {
     "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": "$21.81",
-    "netchange": "0.01",
-    "pctchange": "0.046%",
-    "volume": "16663",
+    "lastsale": "$21.5599",
+    "netchange": "-0.2501",
+    "pctchange": "-1.147%",
+    "volume": "20930",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14100,10 +14072,10 @@
   {
     "symbol": "FLG^U",
     "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES",
-    "lastsale": "$38.98",
-    "netchange": "0.06",
-    "pctchange": "0.154%",
-    "volume": "6426",
+    "lastsale": "$38.72",
+    "netchange": "-0.26",
+    "pctchange": "-0.667%",
+    "volume": "3735",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14114,11 +14086,11 @@
   {
     "symbol": "FLNG",
     "name": "FLEX LNG Ltd. Ordinary Shares",
-    "lastsale": "$22.27",
-    "netchange": "0.25",
-    "pctchange": "1.135%",
-    "volume": "359094",
-    "marketCap": "1195453600.00",
+    "lastsale": "$22.29",
+    "netchange": "0.02",
+    "pctchange": "0.09%",
+    "volume": "283324",
+    "marketCap": "1196527200.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Marine Transportation",
@@ -14128,11 +14100,11 @@
   {
     "symbol": "FLO",
     "name": "Flowers Foods Inc. Common Stock",
-    "lastsale": "$21.23",
-    "netchange": "-0.06",
-    "pctchange": "-0.282%",
-    "volume": "1453565",
-    "marketCap": "4470986156.00",
+    "lastsale": "$21.21",
+    "netchange": "-0.02",
+    "pctchange": "-0.094%",
+    "volume": "2068194",
+    "marketCap": "4466774205.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -14142,11 +14114,11 @@
   {
     "symbol": "FLR",
     "name": "Fluor Corporation Common Stock",
-    "lastsale": "$55.42",
-    "netchange": "-0.41",
-    "pctchange": "-0.734%",
-    "volume": "1196768",
-    "marketCap": "9505409349.00",
+    "lastsale": "$54.64",
+    "netchange": "-0.78",
+    "pctchange": "-1.407%",
+    "volume": "1631396",
+    "marketCap": "9371626973.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -14156,11 +14128,11 @@
   {
     "symbol": "FLS",
     "name": "Flowserve Corporation Common Stock",
-    "lastsale": "$61.12",
-    "netchange": "-0.28",
-    "pctchange": "-0.456%",
-    "volume": "1082360",
-    "marketCap": "8029730396.00",
+    "lastsale": "$60.62",
+    "netchange": "-0.50",
+    "pctchange": "-0.818%",
+    "volume": "941931",
+    "marketCap": "7964042157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -14170,11 +14142,11 @@
   {
     "symbol": "FLUT",
     "name": "Flutter Entertainment plc Ordinary Shares",
-    "lastsale": "$281.15",
-    "netchange": "3.68",
-    "pctchange": "1.326%",
-    "volume": "1091520",
-    "marketCap": "50050362923.00",
+    "lastsale": "$277.71",
+    "netchange": "-3.44",
+    "pctchange": "-1.224%",
+    "volume": "1224500",
+    "marketCap": "49437973635.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Computer Software: Programming Data Processing",
@@ -14184,11 +14156,11 @@
   {
     "symbol": "FMC",
     "name": "FMC Corporation Common Stock",
-    "lastsale": "$54.50",
-    "netchange": "-1.95",
-    "pctchange": "-3.454%",
-    "volume": "1739131",
-    "marketCap": "6803539219.00",
+    "lastsale": "$53.50",
+    "netchange": "-1.00",
+    "pctchange": "-1.835%",
+    "volume": "2057953",
+    "marketCap": "6678703637.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14198,11 +14170,11 @@
   {
     "symbol": "FMN",
     "name": "Federated Hermes Premier Municipal Income Fund",
-    "lastsale": "$11.38",
-    "netchange": "-0.05",
-    "pctchange": "-0.437%",
-    "volume": "33287",
-    "marketCap": "981580193.00",
+    "lastsale": "$11.29",
+    "netchange": "-0.09",
+    "pctchange": "-0.791%",
+    "volume": "22623",
+    "marketCap": "973817257.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Investment Managers",
@@ -14212,11 +14184,11 @@
   {
     "symbol": "FMS",
     "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)",
-    "lastsale": "$23.69",
-    "netchange": "-0.18",
-    "pctchange": "-0.754%",
-    "volume": "148730",
-    "marketCap": "13901929214.00",
+    "lastsale": "$23.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.169%",
+    "volume": "122275",
+    "marketCap": "13878456138.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Misc Health and Biotechnology Services",
@@ -14226,11 +14198,11 @@
   {
     "symbol": "FMX",
     "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock",
-    "lastsale": "$88.55",
-    "netchange": "-0.77",
-    "pctchange": "-0.862%",
-    "volume": "308271",
-    "marketCap": "158504500000.00",
+    "lastsale": "$88.68",
+    "netchange": "0.13",
+    "pctchange": "0.147%",
+    "volume": "684369",
+    "marketCap": "158737200000.00",
     "country": "Mexico",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -14240,10 +14212,10 @@
   {
     "symbol": "FMY",
     "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.09",
-    "netchange": "-0.10",
-    "pctchange": "-0.82%",
-    "volume": "2145",
+    "lastsale": "$12.15",
+    "netchange": "0.06",
+    "pctchange": "0.496%",
+    "volume": "11592",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -14254,11 +14226,11 @@
   {
     "symbol": "FN",
     "name": "Fabrinet Ordinary Shares",
-    "lastsale": "$245.82",
-    "netchange": "5.59",
-    "pctchange": "2.327%",
-    "volume": "464764",
-    "marketCap": "8915372228.00",
+    "lastsale": "$247.86",
+    "netchange": "2.04",
+    "pctchange": "0.83%",
+    "volume": "358451",
+    "marketCap": "8989358720.00",
     "country": "Cayman Islands",
     "ipoyear": "2010",
     "industry": "Telecommunications Equipment",
@@ -14268,11 +14240,11 @@
   {
     "symbol": "FNA",
     "name": "Paragon 28 Inc. Common Stock",
-    "lastsale": "$10.23",
-    "netchange": "-0.21",
-    "pctchange": "-2.011%",
-    "volume": "251954",
-    "marketCap": "856459140.00",
+    "lastsale": "$10.42",
+    "netchange": "0.19",
+    "pctchange": "1.857%",
+    "volume": "274642",
+    "marketCap": "872366005.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -14282,11 +14254,11 @@
   {
     "symbol": "FNB",
     "name": "F.N.B. Corporation Common Stock",
-    "lastsale": "$15.96",
-    "netchange": "-0.33",
-    "pctchange": "-2.026%",
-    "volume": "2120385",
-    "marketCap": "5738984708.00",
+    "lastsale": "$15.91",
+    "netchange": "-0.05",
+    "pctchange": "-0.313%",
+    "volume": "3056001",
+    "marketCap": "5721005432.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14296,11 +14268,11 @@
   {
     "symbol": "FND",
     "name": "Floor & Decor Holdings Inc. Common Stock",
-    "lastsale": "$111.91",
-    "netchange": "-1.05",
-    "pctchange": "-0.93%",
-    "volume": "646011",
-    "marketCap": "12000259371.00",
+    "lastsale": "$110.47",
+    "netchange": "-1.44",
+    "pctchange": "-1.287%",
+    "volume": "1050200",
+    "marketCap": "11845846240.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "RETAIL: Building Materials",
@@ -14310,11 +14282,11 @@
   {
     "symbol": "FNF",
     "name": "FNF Group of Fidelity National Financial Inc. Common Stock",
-    "lastsale": "$60.00",
+    "lastsale": "$59.96",
     "netchange": "-0.04",
     "pctchange": "-0.067%",
-    "volume": "638595",
-    "marketCap": "16418352420.00",
+    "volume": "768253",
+    "marketCap": "16407406852.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Specialty Insurers",
@@ -14324,11 +14296,11 @@
   {
     "symbol": "FNV",
     "name": "Franco-Nevada Corporation",
-    "lastsale": "$121.67",
-    "netchange": "-2.78",
-    "pctchange": "-2.234%",
-    "volume": "524704",
-    "marketCap": "23412556224.00",
+    "lastsale": "$119.46",
+    "netchange": "-2.21",
+    "pctchange": "-1.816%",
+    "volume": "383027",
+    "marketCap": "22987293224.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14338,11 +14310,11 @@
   {
     "symbol": "FOA",
     "name": "Finance of America Companies Inc. Class A Common Stock",
-    "lastsale": "$25.68",
-    "netchange": "1.49",
-    "pctchange": "6.16%",
-    "volume": "179874",
-    "marketCap": "254910645.00",
+    "lastsale": "$24.26",
+    "netchange": "-1.42",
+    "pctchange": "-5.53%",
+    "volume": "202674",
+    "marketCap": "240815119.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -14352,11 +14324,11 @@
   {
     "symbol": "FOF",
     "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock",
-    "lastsale": "$13.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.76%",
-    "volume": "73828",
-    "marketCap": "641259095.00",
+    "lastsale": "$12.96",
+    "netchange": "-0.09",
+    "pctchange": "-0.69%",
+    "volume": "37485",
+    "marketCap": "636836619.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Investment Managers",
@@ -14366,11 +14338,11 @@
   {
     "symbol": "FOR",
     "name": "Forestar Group Inc Common Stock ",
-    "lastsale": "$28.36",
-    "netchange": "-0.08",
-    "pctchange": "-0.281%",
-    "volume": "170429",
-    "marketCap": "1436999669.00",
+    "lastsale": "$27.84",
+    "netchange": "-0.52",
+    "pctchange": "-1.834%",
+    "volume": "135071",
+    "marketCap": "1410651297.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14380,11 +14352,11 @@
   {
     "symbol": "FOUR",
     "name": "Shift4 Payments Inc. Class A Common Stock",
-    "lastsale": "$100.53",
-    "netchange": "-1.25",
-    "pctchange": "-1.228%",
-    "volume": "1285589",
-    "marketCap": "9057930637.00",
+    "lastsale": "$101.85",
+    "netchange": "1.32",
+    "pctchange": "1.313%",
+    "volume": "1470958",
+    "marketCap": "9176864969.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -14395,9 +14367,9 @@
     "symbol": "FPF",
     "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest",
     "lastsale": "$18.71",
-    "netchange": "-0.05",
-    "pctchange": "-0.267%",
-    "volume": "124660",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "135029",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -14408,11 +14380,11 @@
   {
     "symbol": "FPH",
     "name": "Five Point Holdings LLC Class A Common Shares",
-    "lastsale": "$3.83",
-    "netchange": "-0.01",
-    "pctchange": "-0.26%",
-    "volume": "110237",
-    "marketCap": "569107544.00",
+    "lastsale": "$3.80",
+    "netchange": "-0.03",
+    "pctchange": "-0.783%",
+    "volume": "159392",
+    "marketCap": "564649782.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -14422,11 +14394,11 @@
   {
     "symbol": "FPI",
     "name": "Farmland Partners Inc. Common Stock",
-    "lastsale": "$12.19",
-    "netchange": "-0.08",
-    "pctchange": "-0.652%",
-    "volume": "209836",
-    "marketCap": "587224445.00",
+    "lastsale": "$12.64",
+    "netchange": "0.45",
+    "pctchange": "3.692%",
+    "volume": "479999",
+    "marketCap": "608902132.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -14436,11 +14408,11 @@
   {
     "symbol": "FR",
     "name": "First Industrial Realty Trust Inc. Common Stock",
-    "lastsale": "$52.10",
-    "netchange": "0.05",
-    "pctchange": "0.096%",
-    "volume": "526119",
-    "marketCap": "6895356850.00",
+    "lastsale": "$52.80",
+    "netchange": "0.70",
+    "pctchange": "1.344%",
+    "volume": "770735",
+    "marketCap": "6988000800.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -14450,11 +14422,11 @@
   {
     "symbol": "FRA",
     "name": "Blackrock Floating Rate Income Strategies Fund Inc  Common Stock",
-    "lastsale": "$14.33",
-    "netchange": "-0.02",
-    "pctchange": "-0.139%",
-    "volume": "146843",
-    "marketCap": "2131766209.00",
+    "lastsale": "$14.28",
+    "netchange": "-0.05",
+    "pctchange": "-0.349%",
+    "volume": "238028",
+    "marketCap": "2124328086.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -14464,11 +14436,11 @@
   {
     "symbol": "FREY",
     "name": "FREYR Battery Inc. Common Stock",
-    "lastsale": "$1.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1796489",
-    "marketCap": "233214074.00",
+    "lastsale": "$1.71",
+    "netchange": "0.05",
+    "pctchange": "3.012%",
+    "volume": "2365333",
+    "marketCap": "240238594.00",
     "country": "Luxembourg",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -14479,9 +14451,9 @@
     "symbol": "FRGE",
     "name": "Forge Global Holdings Inc. Common Stock",
     "lastsale": "$1.06",
-    "netchange": "-0.04",
-    "pctchange": "-3.636%",
-    "volume": "655153",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "438585",
     "marketCap": "196114231.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -14492,11 +14464,11 @@
   {
     "symbol": "FRO",
     "name": "Frontline Plc Ordinary Shares",
-    "lastsale": "$13.73",
-    "netchange": "-0.49",
-    "pctchange": "-3.446%",
-    "volume": "4142804",
-    "marketCap": "3056612266.00",
+    "lastsale": "$14.21",
+    "netchange": "0.48",
+    "pctchange": "3.496%",
+    "volume": "3514627",
+    "marketCap": "3163471253.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -14506,11 +14478,11 @@
   {
     "symbol": "FRT",
     "name": "Federal Realty Investment Trust Common Stock",
-    "lastsale": "$113.48",
-    "netchange": "1.12",
-    "pctchange": "0.997%",
-    "volume": "447969",
-    "marketCap": "9641729472.00",
+    "lastsale": "$114.25",
+    "netchange": "0.77",
+    "pctchange": "0.679%",
+    "volume": "486907",
+    "marketCap": "9707151853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -14520,10 +14492,10 @@
   {
     "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": "$21.6635",
-    "netchange": "-0.3365",
-    "pctchange": "-1.53%",
-    "volume": "7370",
+    "lastsale": "$21.535",
+    "netchange": "-0.1285",
+    "pctchange": "-0.593%",
+    "volume": "2111",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14535,9 +14507,9 @@
     "symbol": "FSCO",
     "name": "FS Credit Opportunities Corp. Common Stock",
     "lastsale": "$6.69",
-    "netchange": "0.01",
-    "pctchange": "0.15%",
-    "volume": "729445",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "729454",
     "marketCap": "1327000971.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -14548,11 +14520,11 @@
   {
     "symbol": "FSK",
     "name": "FS KKR Capital Corp. Common Stock",
-    "lastsale": "$21.35",
-    "netchange": "0.02",
-    "pctchange": "0.094%",
-    "volume": "945015",
-    "marketCap": "5979418345.00",
+    "lastsale": "$21.48",
+    "netchange": "0.13",
+    "pctchange": "0.609%",
+    "volume": "1022855",
+    "marketCap": "6015826981.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -14562,11 +14534,11 @@
   {
     "symbol": "FSLY",
     "name": "Fastly Inc. Class A Common Stock",
-    "lastsale": "$10.60",
-    "netchange": "0.05",
-    "pctchange": "0.474%",
-    "volume": "2364910",
-    "marketCap": "1487180000.00",
+    "lastsale": "$10.48",
+    "netchange": "-0.12",
+    "pctchange": "-1.132%",
+    "volume": "2815046",
+    "marketCap": "1470344000.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -14576,11 +14548,11 @@
   {
     "symbol": "FSM",
     "name": "Fortuna Mining Corp. Common Shares",
-    "lastsale": "$4.90",
-    "netchange": "-0.21",
-    "pctchange": "-4.11%",
-    "volume": "10224378",
-    "marketCap": "1535321062.00",
+    "lastsale": "$4.71",
+    "netchange": "-0.19",
+    "pctchange": "-3.878%",
+    "volume": "7551809",
+    "marketCap": "1475788205.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -14590,11 +14562,11 @@
   {
     "symbol": "FSS",
     "name": "Federal Signal Corporation Common Stock",
-    "lastsale": "$97.33",
-    "netchange": "-0.04",
-    "pctchange": "-0.041%",
-    "volume": "341918",
-    "marketCap": "5947488832.00",
+    "lastsale": "$96.47",
+    "netchange": "-0.86",
+    "pctchange": "-0.884%",
+    "volume": "215598",
+    "marketCap": "5894937302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -14605,9 +14577,9 @@
     "symbol": "FT",
     "name": "Franklin Universal Trust Common Stock",
     "lastsale": "$7.53",
-    "netchange": "-0.07",
-    "pctchange": "-0.921%",
-    "volume": "38910",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20039",
     "marketCap": "189243162.00",
     "country": "United States",
     "ipoyear": "",
@@ -14618,11 +14590,11 @@
   {
     "symbol": "FTHY",
     "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock",
-    "lastsale": "$14.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.136%",
-    "volume": "102055",
-    "marketCap": "540195208.00",
+    "lastsale": "$14.65",
+    "netchange": "-0.04",
+    "pctchange": "-0.272%",
+    "volume": "82681",
+    "marketCap": "538724289.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -14632,11 +14604,11 @@
   {
     "symbol": "FTI",
     "name": "TechnipFMC plc Ordinary Share",
-    "lastsale": "$30.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.162%",
-    "volume": "2525717",
-    "marketCap": "13136815169.00",
+    "lastsale": "$31.00",
+    "netchange": "0.12",
+    "pctchange": "0.389%",
+    "volume": "2355427",
+    "marketCap": "13187864969.00",
     "country": "",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -14646,11 +14618,11 @@
   {
     "symbol": "FTK",
     "name": "Flotek Industries Inc. Common Stock",
-    "lastsale": "$8.14",
-    "netchange": "0.09",
-    "pctchange": "1.118%",
-    "volume": "123329",
-    "marketCap": "242538089.00",
+    "lastsale": "$8.08",
+    "netchange": "-0.06",
+    "pctchange": "-0.737%",
+    "volume": "146811",
+    "marketCap": "240750339.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -14660,11 +14632,11 @@
   {
     "symbol": "FTS",
     "name": "Fortis Inc. Common Shares",
-    "lastsale": "$42.32",
-    "netchange": "-0.74",
-    "pctchange": "-1.719%",
-    "volume": "394082",
-    "marketCap": "20956864000.00",
+    "lastsale": "$42.33",
+    "netchange": "0.01",
+    "pctchange": "0.024%",
+    "volume": "306240",
+    "marketCap": "20961816000.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Electric Utilities: Central",
@@ -14674,11 +14646,11 @@
   {
     "symbol": "FTV",
     "name": "Fortive Corporation Common Stock ",
-    "lastsale": "$76.83",
-    "netchange": "-1.45",
-    "pctchange": "-1.852%",
-    "volume": "2221812",
-    "marketCap": "26656112721.00",
+    "lastsale": "$76.86",
+    "netchange": "0.03",
+    "pctchange": "0.039%",
+    "volume": "1976351",
+    "marketCap": "26666521200.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Industrial Machinery/Components",
@@ -14688,11 +14660,11 @@
   {
     "symbol": "FUBO",
     "name": "fuboTV Inc. Common Stock",
-    "lastsale": "$1.60",
+    "lastsale": "$1.54",
     "netchange": "-0.06",
-    "pctchange": "-3.614%",
-    "volume": "8042798",
-    "marketCap": "534548208.00",
+    "pctchange": "-3.75%",
+    "volume": "10343107",
+    "marketCap": "514502650.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Movies/Entertainment",
@@ -14702,11 +14674,11 @@
   {
     "symbol": "FUL",
     "name": "H. B. Fuller Company Common Stock",
-    "lastsale": "$73.57",
-    "netchange": "-0.74",
-    "pctchange": "-0.996%",
-    "volume": "279263",
-    "marketCap": "4018917513.00",
+    "lastsale": "$73.43",
+    "netchange": "-0.14",
+    "pctchange": "-0.19%",
+    "volume": "275845",
+    "marketCap": "4011269715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -14716,11 +14688,11 @@
   {
     "symbol": "FUN",
     "name": "Six Flags Entertainment Corporation Common Stock New",
-    "lastsale": "$46.60",
-    "netchange": "0.46",
-    "pctchange": "0.997%",
-    "volume": "1297111",
-    "marketCap": "4672989890.00",
+    "lastsale": "$46.10",
+    "netchange": "-0.50",
+    "pctchange": "-1.073%",
+    "volume": "1023405",
+    "marketCap": "4622850513.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -14730,11 +14702,11 @@
   {
     "symbol": "FVR",
     "name": "FrontView REIT Inc. Common Stock",
-    "lastsale": "$19.09",
-    "netchange": "-0.51",
-    "pctchange": "-2.602%",
-    "volume": "123139",
-    "marketCap": "306741098.00",
+    "lastsale": "$18.84",
+    "netchange": "-0.25",
+    "pctchange": "-1.31%",
+    "volume": "307670",
+    "marketCap": "302724059.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -14744,11 +14716,11 @@
   {
     "symbol": "FVRR",
     "name": "Fiverr International Ltd. Ordinary Shares no par value",
-    "lastsale": "$34.45",
-    "netchange": "-0.39",
-    "pctchange": "-1.119%",
-    "volume": "519734",
-    "marketCap": "1331628853.00",
+    "lastsale": "$34.07",
+    "netchange": "-0.38",
+    "pctchange": "-1.103%",
+    "volume": "377204",
+    "marketCap": "1316940349.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -14758,11 +14730,11 @@
   {
     "symbol": "G",
     "name": "Genpact Limited Common Stock",
-    "lastsale": "$44.73",
-    "netchange": "-0.37",
-    "pctchange": "-0.82%",
-    "volume": "1164050",
-    "marketCap": "7888639562.00",
+    "lastsale": "$44.67",
+    "netchange": "-0.06",
+    "pctchange": "-0.134%",
+    "volume": "913785",
+    "marketCap": "7878057886.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Professional Services",
@@ -14772,11 +14744,11 @@
   {
     "symbol": "GAB",
     "name": "Gabelli Equity Trust Inc. (The) Common Stock",
-    "lastsale": "$5.76",
-    "netchange": "-0.02",
-    "pctchange": "-0.346%",
-    "volume": "816884",
-    "marketCap": "1692387147.00",
+    "lastsale": "$5.59",
+    "netchange": "-0.17",
+    "pctchange": "-2.951%",
+    "volume": "958753",
+    "marketCap": "1642438221.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Investment Managers",
@@ -14786,10 +14758,10 @@
   {
     "symbol": "GAB^G",
     "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock",
-    "lastsale": "$22.6293",
-    "netchange": "-0.0086",
-    "pctchange": "-0.038%",
-    "volume": "1713",
+    "lastsale": "$22.705",
+    "netchange": "0.0757",
+    "pctchange": "0.335%",
+    "volume": "1555",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14800,10 +14772,10 @@
   {
     "symbol": "GAB^H",
     "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H",
-    "lastsale": "$22.95",
-    "netchange": "-0.0001",
-    "pctchange": "0.00%",
-    "volume": "4716",
+    "lastsale": "$23.00",
+    "netchange": "0.05",
+    "pctchange": "0.218%",
+    "volume": "4345",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14814,10 +14786,10 @@
   {
     "symbol": "GAB^K",
     "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.64",
-    "netchange": "-0.03",
-    "pctchange": "-0.132%",
-    "volume": "10751",
+    "lastsale": "$22.70",
+    "netchange": "0.06",
+    "pctchange": "0.265%",
+    "volume": "1386",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14828,11 +14800,11 @@
   {
     "symbol": "GAM",
     "name": "General American Investors Inc. Common Stock",
-    "lastsale": "$52.37",
-    "netchange": "0.29",
-    "pctchange": "0.557%",
-    "volume": "26415",
-    "marketCap": "1255602696.00",
+    "lastsale": "$52.10",
+    "netchange": "-0.27",
+    "pctchange": "-0.516%",
+    "volume": "12026",
+    "marketCap": "1249129281.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -14842,10 +14814,10 @@
   {
     "symbol": "GAM^B",
     "name": "General American Investors Company Inc. Cumulative Preferred Stock",
-    "lastsale": "$25.30",
-    "netchange": "-0.0985",
-    "pctchange": "-0.388%",
-    "volume": "11452",
+    "lastsale": "$25.1207",
+    "netchange": "-0.1793",
+    "pctchange": "-0.709%",
+    "volume": "9394",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -14856,11 +14828,11 @@
   {
     "symbol": "GAP",
     "name": "Gap Inc. (The) Common Stock",
-    "lastsale": "$24.18",
-    "netchange": "-1.04",
-    "pctchange": "-4.124%",
-    "volume": "4682777",
-    "marketCap": "9118806817.00",
+    "lastsale": "$24.29",
+    "netchange": "0.11",
+    "pctchange": "0.455%",
+    "volume": "4813808",
+    "marketCap": "9160290222.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -14870,11 +14842,11 @@
   {
     "symbol": "GATO",
     "name": "Gatos Silver Inc. Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "-1.23",
-    "pctchange": "-7.274%",
-    "volume": "292154",
-    "marketCap": "1087825825.00",
+    "lastsale": "$15.27",
+    "netchange": "-0.41",
+    "pctchange": "-2.615%",
+    "volume": "390456",
+    "marketCap": "1059381400.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Precious Metals",
@@ -14884,11 +14856,11 @@
   {
     "symbol": "GATX",
     "name": "GATX Corporation Common Stock",
-    "lastsale": "$162.32",
-    "netchange": "-2.35",
-    "pctchange": "-1.427%",
-    "volume": "138455",
-    "marketCap": "5762360000.00",
+    "lastsale": "$161.32",
+    "netchange": "-1.00",
+    "pctchange": "-0.616%",
+    "volume": "151554",
+    "marketCap": "5726860000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -14898,11 +14870,11 @@
   {
     "symbol": "GB",
     "name": "Global Blue Group Holding AG Ordinary Shares",
-    "lastsale": "$6.06",
+    "lastsale": "$6.02",
     "netchange": "-0.04",
-    "pctchange": "-0.656%",
-    "volume": "25097",
-    "marketCap": "1209422688.00",
+    "pctchange": "-0.66%",
+    "volume": "24522",
+    "marketCap": "1201439700.00",
     "country": "",
     "ipoyear": "2000",
     "industry": "EDP Services",
@@ -14912,11 +14884,11 @@
   {
     "symbol": "GBAB",
     "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest",
-    "lastsale": "$15.80",
-    "netchange": "-0.22",
-    "pctchange": "-1.373%",
-    "volume": "152909",
-    "marketCap": "353871099.00",
+    "lastsale": "$15.63",
+    "netchange": "-0.17",
+    "pctchange": "-1.076%",
+    "volume": "109807",
+    "marketCap": "350063625.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -14926,11 +14898,11 @@
   {
     "symbol": "GBCI",
     "name": "Glacier Bancorp Inc. Common Stock",
-    "lastsale": "$55.30",
-    "netchange": "-0.80",
-    "pctchange": "-1.426%",
-    "volume": "488922",
-    "marketCap": "6270900829.00",
+    "lastsale": "$54.73",
+    "netchange": "-0.57",
+    "pctchange": "-1.031%",
+    "volume": "564383",
+    "marketCap": "6206264057.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -14940,11 +14912,11 @@
   {
     "symbol": "GBLI",
     "name": "Global Indemnity Group LLC Class A Common Stock (DE)",
-    "lastsale": "$36.1001",
-    "netchange": "-0.3999",
-    "pctchange": "-1.096%",
-    "volume": "291",
-    "marketCap": "494132465.00",
+    "lastsale": "$36.25",
+    "netchange": "0.1499",
+    "pctchange": "0.415%",
+    "volume": "1071",
+    "marketCap": "496184273.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -14954,11 +14926,11 @@
   {
     "symbol": "GBTG",
     "name": "Global Business Travel Group Inc. Class A Common Stock",
-    "lastsale": "$9.22",
-    "netchange": "-0.01",
-    "pctchange": "-0.108%",
-    "volume": "689314",
-    "marketCap": "4338031095.00",
+    "lastsale": "$9.00",
+    "netchange": "-0.22",
+    "pctchange": "-2.386%",
+    "volume": "839234",
+    "marketCap": "4234520592.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -14968,11 +14940,11 @@
   {
     "symbol": "GBX",
     "name": "Greenbrier Companies Inc. (The) Common Stock",
-    "lastsale": "$66.98",
-    "netchange": "-0.78",
-    "pctchange": "-1.151%",
-    "volume": "258276",
-    "marketCap": "2099152731.00",
+    "lastsale": "$67.59",
+    "netchange": "0.61",
+    "pctchange": "0.911%",
+    "volume": "238668",
+    "marketCap": "2118270127.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Railroads",
@@ -14982,11 +14954,11 @@
   {
     "symbol": "GCI",
     "name": "Gannett Co. Inc. Common Stock",
-    "lastsale": "$5.63",
-    "netchange": "0.17",
-    "pctchange": "3.114%",
-    "volume": "1778253",
-    "marketCap": "829921701.00",
+    "lastsale": "$5.32",
+    "netchange": "-0.31",
+    "pctchange": "-5.506%",
+    "volume": "1417366",
+    "marketCap": "784224413.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Newspapers/Magazines",
@@ -14996,11 +14968,11 @@
   {
     "symbol": "GCO",
     "name": "Genesco Inc. Common Stock",
-    "lastsale": "$43.17",
-    "netchange": "-0.82",
-    "pctchange": "-1.864%",
-    "volume": "136499",
-    "marketCap": "484447869.00",
+    "lastsale": "$43.19",
+    "netchange": "0.02",
+    "pctchange": "0.046%",
+    "volume": "186414",
+    "marketCap": "484672306.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -15010,11 +14982,11 @@
   {
     "symbol": "GCTS",
     "name": "GCT Semiconductor Holding Inc. Common Stock",
-    "lastsale": "$2.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.398%",
-    "volume": "114072",
-    "marketCap": "119342060.00",
+    "lastsale": "$2.64",
+    "netchange": "0.14",
+    "pctchange": "5.60%",
+    "volume": "147126",
+    "marketCap": "126025215.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Semiconductors",
@@ -15024,11 +14996,11 @@
   {
     "symbol": "GCV",
     "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "42147",
-    "marketCap": "76731317.00",
+    "lastsale": "$3.94",
+    "netchange": "-0.09",
+    "pctchange": "-2.233%",
+    "volume": "68439",
+    "marketCap": "75017714.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -15038,11 +15010,11 @@
   {
     "symbol": "GD",
     "name": "General Dynamics Corporation Common Stock",
-    "lastsale": "$263.04",
-    "netchange": "-2.39",
-    "pctchange": "-0.90%",
-    "volume": "2408939",
-    "marketCap": "72327745542.00",
+    "lastsale": "$263.11",
+    "netchange": "0.07",
+    "pctchange": "0.027%",
+    "volume": "1673359",
+    "marketCap": "72346993345.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15052,11 +15024,11 @@
   {
     "symbol": "GDDY",
     "name": "GoDaddy Inc. Class A Common Stock",
-    "lastsale": "$208.91",
-    "netchange": "0.57",
-    "pctchange": "0.274%",
-    "volume": "855565",
-    "marketCap": "29329166329.00",
+    "lastsale": "$206.78",
+    "netchange": "-2.13",
+    "pctchange": "-1.02%",
+    "volume": "784906",
+    "marketCap": "29030132658.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -15066,10 +15038,10 @@
   {
     "symbol": "GDL",
     "name": "GDL Fund The Common Shares of Beneficial Interest",
-    "lastsale": "$8.10",
-    "netchange": "0.02",
-    "pctchange": "0.248%",
-    "volume": "9266",
+    "lastsale": "$7.99",
+    "netchange": "-0.11",
+    "pctchange": "-1.358%",
+    "volume": "39878",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -15081,9 +15053,9 @@
     "symbol": "GDL^C",
     "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares",
     "lastsale": "$50.30",
-    "netchange": "0.155",
-    "pctchange": "0.309%",
-    "volume": "2625",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "165",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15094,10 +15066,10 @@
   {
     "symbol": "GDO",
     "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock",
-    "lastsale": "$11.54",
-    "netchange": "-0.16",
-    "pctchange": "-1.368%",
-    "volume": "46848",
+    "lastsale": "$11.51",
+    "netchange": "-0.03",
+    "pctchange": "-0.26%",
+    "volume": "85720",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -15108,11 +15080,11 @@
   {
     "symbol": "GDOT",
     "name": "Green Dot Corporation Class A Common Stock $0.001 par value",
-    "lastsale": "$10.84",
-    "netchange": "-0.16",
-    "pctchange": "-1.455%",
-    "volume": "351135",
-    "marketCap": "583049389.00",
+    "lastsale": "$11.00",
+    "netchange": "0.16",
+    "pctchange": "1.476%",
+    "volume": "432304",
+    "marketCap": "591655284.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -15122,11 +15094,11 @@
   {
     "symbol": "GDV",
     "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$25.05",
-    "netchange": "-0.21",
-    "pctchange": "-0.831%",
-    "volume": "119085",
-    "marketCap": "2259221700.00",
+    "lastsale": "$24.98",
+    "netchange": "-0.07",
+    "pctchange": "-0.279%",
+    "volume": "73924",
+    "marketCap": "2252908505.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -15136,10 +15108,10 @@
   {
     "symbol": "GDV^H",
     "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares",
-    "lastsale": "$24.55",
-    "netchange": "-0.04",
-    "pctchange": "-0.163%",
-    "volume": "2989",
+    "lastsale": "$24.73",
+    "netchange": "0.18",
+    "pctchange": "0.733%",
+    "volume": "1613",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15150,10 +15122,10 @@
   {
     "symbol": "GDV^K",
     "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares",
-    "lastsale": "$19.90",
-    "netchange": "-0.07",
-    "pctchange": "-0.351%",
-    "volume": "11693",
+    "lastsale": "$19.9143",
+    "netchange": "0.0143",
+    "pctchange": "0.072%",
+    "volume": "13381",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15164,11 +15136,11 @@
   {
     "symbol": "GE",
     "name": "GE Aerospace Common Stock",
-    "lastsale": "$164.83",
-    "netchange": "-3.81",
-    "pctchange": "-2.259%",
-    "volume": "7803562",
-    "marketCap": "178394520679.00",
+    "lastsale": "$166.01",
+    "netchange": "1.18",
+    "pctchange": "0.716%",
+    "volume": "4956537",
+    "marketCap": "179671627604.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -15178,10 +15150,10 @@
   {
     "symbol": "GEAR",
     "name": "Revelyst Inc. Common Stock",
-    "lastsale": "$19.05",
-    "netchange": "0.03",
-    "pctchange": "0.158%",
-    "volume": "803108",
+    "lastsale": "$19.06",
+    "netchange": "0.01",
+    "pctchange": "0.052%",
+    "volume": "725995",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -15192,11 +15164,11 @@
   {
     "symbol": "GEF",
     "name": "Greif Inc. Class A Common Stock",
-    "lastsale": "$67.35",
-    "netchange": "-1.03",
-    "pctchange": "-1.506%",
-    "volume": "162771",
-    "marketCap": "3177567141.00",
+    "lastsale": "$66.61",
+    "netchange": "-0.74",
+    "pctchange": "-1.099%",
+    "volume": "173707",
+    "marketCap": "3142654005.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "",
@@ -15206,11 +15178,11 @@
   {
     "symbol": "GEL",
     "name": "Genesis Energy L.P. Common Units",
-    "lastsale": "$10.91",
-    "netchange": "-0.12",
-    "pctchange": "-1.088%",
-    "volume": "188922",
-    "marketCap": "1336085709.00",
+    "lastsale": "$10.59",
+    "netchange": "-0.32",
+    "pctchange": "-2.933%",
+    "volume": "629715",
+    "marketCap": "1296897128.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil Refining/Marketing",
@@ -15220,11 +15192,11 @@
   {
     "symbol": "GENI",
     "name": "Genius Sports Limited Ordinary Shares",
-    "lastsale": "$9.13",
-    "netchange": "-0.08",
-    "pctchange": "-0.869%",
-    "volume": "2142664",
-    "marketCap": "2121458806.00",
+    "lastsale": "$9.15",
+    "netchange": "0.02",
+    "pctchange": "0.219%",
+    "volume": "1734992",
+    "marketCap": "2126106032.00",
     "country": "Guernsey",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -15234,11 +15206,11 @@
   {
     "symbol": "GEO",
     "name": "Geo Group Inc (The) REIT",
-    "lastsale": "$27.77",
-    "netchange": "-0.03",
-    "pctchange": "-0.108%",
-    "volume": "1395731",
-    "marketCap": "3883009758.00",
+    "lastsale": "$27.41",
+    "netchange": "-0.36",
+    "pctchange": "-1.296%",
+    "volume": "2241362",
+    "marketCap": "3832671857.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -15248,11 +15220,11 @@
   {
     "symbol": "GES",
     "name": "Guess? Inc. Common Stock",
-    "lastsale": "$15.11",
-    "netchange": "-0.55",
-    "pctchange": "-3.512%",
-    "volume": "979439",
-    "marketCap": "777512868.00",
+    "lastsale": "$15.33",
+    "netchange": "0.22",
+    "pctchange": "1.456%",
+    "volume": "794280",
+    "marketCap": "788833373.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Apparel",
@@ -15262,11 +15234,11 @@
   {
     "symbol": "GETY",
     "name": "Getty Images Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.69",
-    "netchange": "-0.08",
-    "pctchange": "-2.888%",
-    "volume": "428662",
-    "marketCap": "1105791314.00",
+    "lastsale": "$2.67",
+    "netchange": "-0.02",
+    "pctchange": "-0.743%",
+    "volume": "435182",
+    "marketCap": "1097569817.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -15276,11 +15248,11 @@
   {
     "symbol": "GEV",
     "name": "GE Vernova Inc. Common Stock",
-    "lastsale": "$329.91",
-    "netchange": "-13.89",
-    "pctchange": "-4.04%",
-    "volume": "3279926",
-    "marketCap": "90940671333.00",
+    "lastsale": "$332.01",
+    "netchange": "2.10",
+    "pctchange": "0.637%",
+    "volume": "2971720",
+    "marketCap": "91519542570.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "",
@@ -15290,10 +15262,10 @@
   {
     "symbol": "GF",
     "name": "New Germany Fund Inc. (The) Common Stock",
-    "lastsale": "$8.37",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40146",
+    "lastsale": "$8.41",
+    "netchange": "0.04",
+    "pctchange": "0.478%",
+    "volume": "98052",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -15304,11 +15276,11 @@
   {
     "symbol": "GFF",
     "name": "Griffon Corporation Common Stock",
-    "lastsale": "$79.04",
-    "netchange": "-0.81",
-    "pctchange": "-1.014%",
-    "volume": "253935",
-    "marketCap": "3779839893.00",
+    "lastsale": "$78.49",
+    "netchange": "-0.55",
+    "pctchange": "-0.696%",
+    "volume": "221522",
+    "marketCap": "3753537870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Building Products",
@@ -15318,11 +15290,11 @@
   {
     "symbol": "GFI",
     "name": "Gold Fields Limited American Depositary Shares",
-    "lastsale": "$14.69",
-    "netchange": "-0.20",
-    "pctchange": "-1.343%",
-    "volume": "2797054",
-    "marketCap": "13126114543.00",
+    "lastsale": "$14.39",
+    "netchange": "-0.30",
+    "pctchange": "-2.042%",
+    "volume": "1779990",
+    "marketCap": "12858052299.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -15332,11 +15304,11 @@
   {
     "symbol": "GFL",
     "name": "GFL Environmental Inc. Subordinate voting shares no par value",
-    "lastsale": "$45.35",
-    "netchange": "-0.12",
-    "pctchange": "-0.264%",
-    "volume": "512160",
-    "marketCap": "17076052040.00",
+    "lastsale": "$44.86",
+    "netchange": "-0.49",
+    "pctchange": "-1.08%",
+    "volume": "646222",
+    "marketCap": "17647164072.00",
     "country": "Canada",
     "ipoyear": "2020",
     "industry": "Environmental Services",
@@ -15346,11 +15318,11 @@
   {
     "symbol": "GFR",
     "name": "Greenfire Resources Ltd. Common Shares",
-    "lastsale": "$6.76",
-    "netchange": "-0.20",
-    "pctchange": "-2.874%",
-    "volume": "43987",
-    "marketCap": "469606817.00",
+    "lastsale": "$6.70",
+    "netchange": "-0.06",
+    "pctchange": "-0.888%",
+    "volume": "85215",
+    "marketCap": "465438709.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -15360,11 +15332,11 @@
   {
     "symbol": "GGB",
     "name": "Gerdau S.A. Common Stock",
-    "lastsale": "$3.40",
-    "netchange": "-0.10",
-    "pctchange": "-2.857%",
-    "volume": "10619041",
-    "marketCap": "7168836430.00",
+    "lastsale": "$3.26",
+    "netchange": "-0.14",
+    "pctchange": "-4.118%",
+    "volume": "26828948",
+    "marketCap": "6873649048.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -15374,11 +15346,11 @@
   {
     "symbol": "GGG",
     "name": "Graco Inc. Common Stock",
-    "lastsale": "$88.65",
-    "netchange": "-1.47",
-    "pctchange": "-1.631%",
-    "volume": "599538",
-    "marketCap": "14968514912.00",
+    "lastsale": "$87.93",
+    "netchange": "-0.72",
+    "pctchange": "-0.812%",
+    "volume": "400024",
+    "marketCap": "14846943218.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Fluid Controls",
@@ -15388,11 +15360,11 @@
   {
     "symbol": "GGT",
     "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock",
-    "lastsale": "$5.05",
-    "netchange": "-0.04",
-    "pctchange": "-0.786%",
-    "volume": "208641",
-    "marketCap": "139055543.00",
+    "lastsale": "$4.79",
+    "netchange": "-0.26",
+    "pctchange": "-5.149%",
+    "volume": "167539",
+    "marketCap": "131896247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -15403,9 +15375,9 @@
     "symbol": "GGT^E",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock",
     "lastsale": "$23.45",
-    "netchange": "0.1625",
-    "pctchange": "0.698%",
-    "volume": "741",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "54",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15416,10 +15388,10 @@
   {
     "symbol": "GGT^G",
     "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares",
-    "lastsale": "$23.40",
-    "netchange": "-0.0257",
-    "pctchange": "-0.11%",
-    "volume": "1359",
+    "lastsale": "$23.35",
+    "netchange": "-0.05",
+    "pctchange": "-0.214%",
+    "volume": "946",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15430,11 +15402,11 @@
   {
     "symbol": "GGZ",
     "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest",
-    "lastsale": "$13.0901",
-    "netchange": "-0.1299",
-    "pctchange": "-0.983%",
-    "volume": "15994",
-    "marketCap": "116134935.00",
+    "lastsale": "$12.96",
+    "netchange": "-0.1301",
+    "pctchange": "-0.994%",
+    "volume": "13102",
+    "marketCap": "114980692.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -15444,11 +15416,11 @@
   {
     "symbol": "GHC",
     "name": "Graham Holdings Company Common Stock",
-    "lastsale": "$922.12",
-    "netchange": "-32.81",
-    "pctchange": "-3.436%",
-    "volume": "18874",
-    "marketCap": "3996089089.00",
+    "lastsale": "$900.85",
+    "netchange": "-21.27",
+    "pctchange": "-2.307%",
+    "volume": "10710",
+    "marketCap": "3903913651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -15458,11 +15430,11 @@
   {
     "symbol": "GHG",
     "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share",
-    "lastsale": "$2.50",
-    "netchange": "-0.09",
-    "pctchange": "-3.475%",
-    "volume": "16439",
-    "marketCap": "253858803.00",
+    "lastsale": "$2.5587",
+    "netchange": "0.0587",
+    "pctchange": "2.348%",
+    "volume": "12511",
+    "marketCap": "259819407.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -15472,11 +15444,11 @@
   {
     "symbol": "GHI",
     "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests",
-    "lastsale": "$11.01",
-    "netchange": "-0.03",
-    "pctchange": "-0.272%",
-    "volume": "127419",
-    "marketCap": "256427766.00",
+    "lastsale": "$10.75",
+    "netchange": "-0.26",
+    "pctchange": "-2.361%",
+    "volume": "99244",
+    "marketCap": "250372252.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -15486,11 +15458,11 @@
   {
     "symbol": "GHLD",
     "name": "Guild Holdings Company Class A Common Stock",
-    "lastsale": "$13.34",
-    "netchange": "0.03",
-    "pctchange": "0.225%",
-    "volume": "13325",
-    "marketCap": "825556759.00",
+    "lastsale": "$13.61",
+    "netchange": "0.27",
+    "pctchange": "2.024%",
+    "volume": "2858",
+    "marketCap": "842265929.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -15500,11 +15472,11 @@
   {
     "symbol": "GHM",
     "name": "Graham Corporation Common Stock",
-    "lastsale": "$44.02",
-    "netchange": "-0.80",
-    "pctchange": "-1.785%",
-    "volume": "82133",
-    "marketCap": "479374631.00",
+    "lastsale": "$44.22",
+    "netchange": "0.20",
+    "pctchange": "0.454%",
+    "volume": "49526",
+    "marketCap": "481552616.00",
     "country": "United States",
     "ipoyear": "1978",
     "industry": "Industrial Machinery/Components",
@@ -15514,10 +15486,10 @@
   {
     "symbol": "GHY",
     "name": "PGIM Global High Yield Fund Inc.",
-    "lastsale": "$12.82",
-    "netchange": "-0.10",
-    "pctchange": "-0.774%",
-    "volume": "131630",
+    "lastsale": "$12.84",
+    "netchange": "0.02",
+    "pctchange": "0.156%",
+    "volume": "122958",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -15528,11 +15500,11 @@
   {
     "symbol": "GIB",
     "name": "CGI Inc. Common Stock",
-    "lastsale": "$112.31",
-    "netchange": "-2.36",
-    "pctchange": "-2.058%",
-    "volume": "234365",
-    "marketCap": "25596656557.00",
+    "lastsale": "$112.61",
+    "netchange": "0.30",
+    "pctchange": "0.267%",
+    "volume": "213384",
+    "marketCap": "25672733320.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -15542,11 +15514,11 @@
   {
     "symbol": "GIC",
     "name": "Global Industrial Company Common Stock",
-    "lastsale": "$27.62",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "97567",
-    "marketCap": "1055929282.00",
+    "lastsale": "$27.00",
+    "netchange": "-0.62",
+    "pctchange": "-2.245%",
+    "volume": "69445",
+    "marketCap": "1032226308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -15556,11 +15528,11 @@
   {
     "symbol": "GIL",
     "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock",
-    "lastsale": "$48.83",
-    "netchange": "0.01",
-    "pctchange": "0.02%",
-    "volume": "553679",
-    "marketCap": "7940265148.00",
+    "lastsale": "$48.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.02%",
+    "volume": "639526",
+    "marketCap": "7938639045.00",
     "country": "Canada",
     "ipoyear": "2000",
     "industry": "Apparel",
@@ -15570,11 +15542,11 @@
   {
     "symbol": "GIS",
     "name": "General Mills Inc. Common Stock",
-    "lastsale": "$66.08",
-    "netchange": "0.58",
-    "pctchange": "0.885%",
-    "volume": "3368651",
-    "marketCap": "36684899980.00",
+    "lastsale": "$66.69",
+    "netchange": "0.61",
+    "pctchange": "0.923%",
+    "volume": "3193345",
+    "marketCap": "37023546908.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -15584,10 +15556,10 @@
   {
     "symbol": "GJH",
     "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1",
-    "lastsale": "$9.94",
-    "netchange": "0.01",
-    "pctchange": "0.101%",
-    "volume": "1221",
+    "lastsale": "$9.76",
+    "netchange": "-0.18",
+    "pctchange": "-1.811%",
+    "volume": "908",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15598,10 +15570,10 @@
   {
     "symbol": "GJO",
     "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5",
-    "lastsale": "$24.9514",
-    "netchange": "0.1159",
-    "pctchange": "0.467%",
-    "volume": "327",
+    "lastsale": "$24.9999",
+    "netchange": "0.0485",
+    "pctchange": "0.194%",
+    "volume": "2355",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15626,10 +15598,10 @@
   {
     "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": "2888",
+    "lastsale": "$24.8701",
+    "netchange": "-0.0799",
+    "pctchange": "-0.32%",
+    "volume": "411",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15640,11 +15612,11 @@
   {
     "symbol": "GJS",
     "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2",
-    "lastsale": "$22.99",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4",
-    "marketCap": "7260231769.00",
+    "lastsale": "$23.1539",
+    "netchange": "0.1639",
+    "pctchange": "0.713%",
+    "volume": "698",
+    "marketCap": "7311991317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -15654,10 +15626,10 @@
   {
     "symbol": "GJT",
     "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3",
-    "lastsale": "$22.84",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "13",
+    "lastsale": "$22.80",
+    "netchange": "-0.04",
+    "pctchange": "-0.175%",
+    "volume": "1500",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -15668,11 +15640,11 @@
   {
     "symbol": "GKOS",
     "name": "Glaukos Corporation Common Stock",
-    "lastsale": "$140.32",
-    "netchange": "-2.57",
-    "pctchange": "-1.799%",
-    "volume": "360124",
-    "marketCap": "7736884037.00",
+    "lastsale": "$138.93",
+    "netchange": "-1.39",
+    "pctchange": "-0.991%",
+    "volume": "610004",
+    "marketCap": "7660243011.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -15682,11 +15654,11 @@
   {
     "symbol": "GL",
     "name": "Globe Life Inc. Common Stock",
-    "lastsale": "$104.51",
-    "netchange": "-0.56",
-    "pctchange": "-0.533%",
-    "volume": "608279",
-    "marketCap": "8773098639.00",
+    "lastsale": "$105.42",
+    "netchange": "0.91",
+    "pctchange": "0.871%",
+    "volume": "696776",
+    "marketCap": "8849488647.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -15696,10 +15668,10 @@
   {
     "symbol": "GL^D",
     "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061",
-    "lastsale": "$16.60",
-    "netchange": "-0.20",
-    "pctchange": "-1.19%",
-    "volume": "22116",
+    "lastsale": "$16.41",
+    "netchange": "-0.19",
+    "pctchange": "-1.145%",
+    "volume": "25529",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15710,11 +15682,11 @@
   {
     "symbol": "GLOB",
     "name": "Globant S.A. Common Shares",
-    "lastsale": "$219.70",
-    "netchange": "-0.80",
-    "pctchange": "-0.363%",
-    "volume": "414677",
-    "marketCap": "9466056155.00",
+    "lastsale": "$216.78",
+    "netchange": "-2.92",
+    "pctchange": "-1.329%",
+    "volume": "306477",
+    "marketCap": "9340244212.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "EDP Services",
@@ -15724,10 +15696,10 @@
   {
     "symbol": "GLOP^A",
     "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.79",
-    "netchange": "-0.11",
-    "pctchange": "-0.425%",
-    "volume": "2889",
+    "lastsale": "$25.73",
+    "netchange": "-0.06",
+    "pctchange": "-0.233%",
+    "volume": "4735",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15739,9 +15711,9 @@
     "symbol": "GLOP^B",
     "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
     "lastsale": "$25.67",
-    "netchange": "0.27",
-    "pctchange": "1.063%",
-    "volume": "8554",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2734",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15752,10 +15724,10 @@
   {
     "symbol": "GLOP^C",
     "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units",
-    "lastsale": "$25.14",
-    "netchange": "-0.16",
-    "pctchange": "-0.632%",
-    "volume": "860",
+    "lastsale": "$25.161",
+    "netchange": "0.021",
+    "pctchange": "0.084%",
+    "volume": "2743",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -15766,11 +15738,11 @@
   {
     "symbol": "GLP",
     "name": "Global Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$55.08",
-    "netchange": "1.43",
-    "pctchange": "2.665%",
-    "volume": "72064",
-    "marketCap": "1872475610.00",
+    "lastsale": "$53.37",
+    "netchange": "-1.71",
+    "pctchange": "-3.105%",
+    "volume": "142960",
+    "marketCap": "1814343197.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil Refining/Marketing",
@@ -15780,10 +15752,10 @@
   {
     "symbol": "GLP^B",
     "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests",
-    "lastsale": "$26.17",
-    "netchange": "0.01",
-    "pctchange": "0.038%",
-    "volume": "6104",
+    "lastsale": "$26.15",
+    "netchange": "-0.02",
+    "pctchange": "-0.076%",
+    "volume": "793",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15794,11 +15766,11 @@
   {
     "symbol": "GLW",
     "name": "Corning Incorporated Common Stock",
-    "lastsale": "$48.61",
-    "netchange": "0.98",
-    "pctchange": "2.058%",
-    "volume": "4900734",
-    "marketCap": "41620307726.00",
+    "lastsale": "$48.15",
+    "netchange": "-0.46",
+    "pctchange": "-0.946%",
+    "volume": "4023512",
+    "marketCap": "41226451698.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -15808,11 +15780,11 @@
   {
     "symbol": "GM",
     "name": "General Motors Company Common Stock",
-    "lastsale": "$52.30",
-    "netchange": "0.26",
-    "pctchange": "0.50%",
-    "volume": "9454276",
-    "marketCap": "57508862432.00",
+    "lastsale": "$52.53",
+    "netchange": "0.23",
+    "pctchange": "0.44%",
+    "volume": "8847702",
+    "marketCap": "57761769475.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Auto Manufacturing",
@@ -15822,11 +15794,11 @@
   {
     "symbol": "GME",
     "name": "GameStop Corporation Common Stock",
-    "lastsale": "$28.75",
-    "netchange": "-0.22",
-    "pctchange": "-0.759%",
-    "volume": "8803970",
-    "marketCap": "12845510494.00",
+    "lastsale": "$27.99",
+    "netchange": "-0.76",
+    "pctchange": "-2.643%",
+    "volume": "6552699",
+    "marketCap": "12505942216.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Electronics Distribution",
@@ -15836,11 +15808,11 @@
   {
     "symbol": "GMED",
     "name": "Globus Medical Inc. Class A Common Stock",
-    "lastsale": "$82.71",
-    "netchange": "-0.23",
-    "pctchange": "-0.277%",
-    "volume": "836444",
-    "marketCap": "11262400857.00",
+    "lastsale": "$82.42",
+    "netchange": "-0.29",
+    "pctchange": "-0.351%",
+    "volume": "990293",
+    "marketCap": "11222912328.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Medical/Dental Instruments",
@@ -15850,11 +15822,11 @@
   {
     "symbol": "GMRE",
     "name": "Global Medical REIT Inc. Common Stock",
-    "lastsale": "$8.48",
-    "netchange": "-0.07",
-    "pctchange": "-0.819%",
-    "volume": "387736",
-    "marketCap": "566492391.00",
+    "lastsale": "$8.46",
+    "netchange": "-0.02",
+    "pctchange": "-0.236%",
+    "volume": "385309",
+    "marketCap": "565156324.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate Investment Trusts",
@@ -15865,9 +15837,9 @@
     "symbol": "GMRE^A",
     "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock",
     "lastsale": "$24.99",
-    "netchange": "-0.11",
-    "pctchange": "-0.438%",
-    "volume": "9989",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "20954",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15878,11 +15850,11 @@
   {
     "symbol": "GMS",
     "name": "GMS Inc. Common Stock",
-    "lastsale": "$92.32",
-    "netchange": "-2.08",
-    "pctchange": "-2.203%",
-    "volume": "312122",
-    "marketCap": "3583442806.00",
+    "lastsale": "$91.00",
+    "netchange": "-1.32",
+    "pctchange": "-1.43%",
+    "volume": "336731",
+    "marketCap": "3532206405.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "RETAIL: Building Materials",
@@ -15892,11 +15864,11 @@
   {
     "symbol": "GNE",
     "name": "Genie Energy Ltd. Class B Common Stock Stock",
-    "lastsale": "$14.66",
-    "netchange": "-0.25",
-    "pctchange": "-1.677%",
-    "volume": "45269",
-    "marketCap": "398750637.00",
+    "lastsale": "$14.55",
+    "netchange": "-0.11",
+    "pctchange": "-0.75%",
+    "volume": "79626",
+    "marketCap": "395758647.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Power Generation",
@@ -15906,11 +15878,11 @@
   {
     "symbol": "GNK",
     "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
-    "lastsale": "$15.02",
-    "netchange": "-0.01",
-    "pctchange": "-0.067%",
-    "volume": "366426",
-    "marketCap": "642223583.00",
+    "lastsale": "$14.69",
+    "netchange": "-0.33",
+    "pctchange": "-2.197%",
+    "volume": "366843",
+    "marketCap": "628113478.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -15920,11 +15892,11 @@
   {
     "symbol": "GNL",
     "name": "Global Net Lease Inc. Common Stock",
-    "lastsale": "$7.12",
-    "netchange": "0.01",
-    "pctchange": "0.141%",
-    "volume": "1133967",
-    "marketCap": "1642108847.00",
+    "lastsale": "$7.22",
+    "netchange": "0.10",
+    "pctchange": "1.404%",
+    "volume": "1619791",
+    "marketCap": "1665172173.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -15934,10 +15906,10 @@
   {
     "symbol": "GNL^A",
     "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$22.76",
+    "lastsale": "$22.75",
     "netchange": "-0.01",
     "pctchange": "-0.044%",
-    "volume": "9463",
+    "volume": "12792",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15948,10 +15920,10 @@
   {
     "symbol": "GNL^B",
     "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$21.85",
-    "netchange": "0.34",
-    "pctchange": "1.581%",
-    "volume": "13731",
+    "lastsale": "$22.03",
+    "netchange": "0.18",
+    "pctchange": "0.824%",
+    "volume": "10356",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15962,10 +15934,10 @@
   {
     "symbol": "GNL^D",
     "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$23.39",
-    "netchange": "0.11",
-    "pctchange": "0.473%",
-    "volume": "8105",
+    "lastsale": "$23.305",
+    "netchange": "-0.085",
+    "pctchange": "-0.363%",
+    "volume": "13290",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15976,10 +15948,10 @@
   {
     "symbol": "GNL^E",
     "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$22.83",
-    "netchange": "0.0499",
-    "pctchange": "0.219%",
-    "volume": "2185",
+    "lastsale": "$23.00",
+    "netchange": "0.17",
+    "pctchange": "0.745%",
+    "volume": "5577",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -15990,11 +15962,11 @@
   {
     "symbol": "GNRC",
     "name": "Generac Holdlings Inc. Common Stock",
-    "lastsale": "$173.62",
-    "netchange": "1.84",
-    "pctchange": "1.071%",
-    "volume": "476408",
-    "marketCap": "10329914108.00",
+    "lastsale": "$167.25",
+    "netchange": "-6.37",
+    "pctchange": "-3.669%",
+    "volume": "1042999",
+    "marketCap": "9950916568.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Metal Fabrications",
@@ -16004,11 +15976,11 @@
   {
     "symbol": "GNT",
     "name": "GAMCO Natural Resources Gold & Income Trust",
-    "lastsale": "$5.87",
-    "netchange": "-0.03",
-    "pctchange": "-0.508%",
-    "volume": "21998",
-    "marketCap": "108450827.00",
+    "lastsale": "$5.85",
+    "netchange": "-0.02",
+    "pctchange": "-0.341%",
+    "volume": "13690",
+    "marketCap": "108081318.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Finance/Investors Services",
@@ -16018,10 +15990,10 @@
   {
     "symbol": "GNT^A",
     "name": "GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)",
-    "lastsale": "$22.40",
-    "netchange": "0.0526",
-    "pctchange": "0.235%",
-    "volume": "912",
+    "lastsale": "$22.10",
+    "netchange": "-0.30",
+    "pctchange": "-1.339%",
+    "volume": "2111",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16032,11 +16004,11 @@
   {
     "symbol": "GNTY",
     "name": "Guaranty Bancshares Inc. Common Stock",
-    "lastsale": "$36.94",
-    "netchange": "-0.22",
-    "pctchange": "-0.592%",
-    "volume": "13008",
-    "marketCap": "421770134.00",
+    "lastsale": "$36.68",
+    "netchange": "-0.26",
+    "pctchange": "-0.704%",
+    "volume": "11607",
+    "marketCap": "418801529.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -16046,11 +16018,11 @@
   {
     "symbol": "GNW",
     "name": "Genworth Financial Inc Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "0.06",
-    "pctchange": "0.806%",
-    "volume": "2803975",
-    "marketCap": "3202743128.00",
+    "lastsale": "$7.53",
+    "netchange": "0.03",
+    "pctchange": "0.40%",
+    "volume": "2109223",
+    "marketCap": "3215554100.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Life Insurance",
@@ -16060,10 +16032,10 @@
   {
     "symbol": "GOF",
     "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.74",
-    "netchange": "-0.05",
-    "pctchange": "-0.317%",
-    "volume": "989301",
+    "lastsale": "$15.58",
+    "netchange": "-0.16",
+    "pctchange": "-1.017%",
+    "volume": "1022338",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -16074,11 +16046,11 @@
   {
     "symbol": "GOLD",
     "name": "Barrick Gold Corporation Common Stock (BC)",
-    "lastsale": "$17.17",
-    "netchange": "-0.46",
-    "pctchange": "-2.609%",
-    "volume": "12323245",
-    "marketCap": "30094449305.00",
+    "lastsale": "$16.78",
+    "netchange": "-0.39",
+    "pctchange": "-2.271%",
+    "volume": "13350466",
+    "marketCap": "29410882896.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -16088,11 +16060,11 @@
   {
     "symbol": "GOLF",
     "name": "Acushnet Holdings Corp. Common Stock",
-    "lastsale": "$73.37",
-    "netchange": "-2.15",
-    "pctchange": "-2.847%",
-    "volume": "270412",
-    "marketCap": "4461112368.00",
+    "lastsale": "$73.59",
+    "netchange": "0.22",
+    "pctchange": "0.30%",
+    "volume": "340461",
+    "marketCap": "4474489017.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Recreational Games/Products/Toys",
@@ -16102,11 +16074,11 @@
   {
     "symbol": "GOOS",
     "name": "Canada Goose Holdings Inc. Subordinate Voting Shares",
-    "lastsale": "$10.00",
-    "netchange": "0.05",
-    "pctchange": "0.503%",
-    "volume": "476161",
-    "marketCap": "967308730.00",
+    "lastsale": "$9.92",
+    "netchange": "-0.08",
+    "pctchange": "-0.80%",
+    "volume": "842801",
+    "marketCap": "959570260.00",
     "country": "",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -16116,11 +16088,11 @@
   {
     "symbol": "GOTU",
     "name": "Gaotu Techedu Inc. American Depositary Shares",
-    "lastsale": "$2.50",
-    "netchange": "-0.02",
-    "pctchange": "-0.794%",
-    "volume": "1215626",
-    "marketCap": "645541673.00",
+    "lastsale": "$2.46",
+    "netchange": "-0.04",
+    "pctchange": "-1.60%",
+    "volume": "1515361",
+    "marketCap": "635213006.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Other Consumer Services",
@@ -16130,11 +16102,11 @@
   {
     "symbol": "GPC",
     "name": "Genuine Parts Company Common Stock",
-    "lastsale": "$121.78",
-    "netchange": "-1.21",
-    "pctchange": "-0.984%",
-    "volume": "937613",
-    "marketCap": "16931863387.00",
+    "lastsale": "$121.22",
+    "netchange": "-0.56",
+    "pctchange": "-0.46%",
+    "volume": "936492",
+    "marketCap": "16854002954.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Automotive Aftermarket",
@@ -16144,11 +16116,11 @@
   {
     "symbol": "GPI",
     "name": "Group 1 Automotive Inc. Common Stock",
-    "lastsale": "$425.00",
-    "netchange": "0.27",
-    "pctchange": "0.064%",
-    "volume": "65822",
-    "marketCap": "5660271975.00",
+    "lastsale": "$427.10",
+    "netchange": "2.10",
+    "pctchange": "0.494%",
+    "volume": "117296",
+    "marketCap": "5688240378.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -16158,11 +16130,11 @@
   {
     "symbol": "GPJA",
     "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077",
-    "lastsale": "$22.57",
-    "netchange": "-0.18",
-    "pctchange": "-0.791%",
-    "volume": "29724",
-    "marketCap": "209032055.00",
+    "lastsale": "$22.38",
+    "netchange": "-0.19",
+    "pctchange": "-0.842%",
+    "volume": "34120",
+    "marketCap": "207272370.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -16172,11 +16144,11 @@
   {
     "symbol": "GPK",
     "name": "Graphic Packaging Holding Company",
-    "lastsale": "$29.53",
-    "netchange": "0.14",
-    "pctchange": "0.476%",
-    "volume": "1663414",
-    "marketCap": "8863137714.00",
+    "lastsale": "$29.37",
+    "netchange": "-0.16",
+    "pctchange": "-0.542%",
+    "volume": "1398834",
+    "marketCap": "8815115295.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -16186,11 +16158,11 @@
   {
     "symbol": "GPMT",
     "name": "Granite Point Mortgage Trust Inc. Common Stock",
-    "lastsale": "$3.42",
-    "netchange": "-0.01",
-    "pctchange": "-0.292%",
-    "volume": "241101",
-    "marketCap": "170854845.00",
+    "lastsale": "$3.36",
+    "netchange": "-0.06",
+    "pctchange": "-1.754%",
+    "volume": "321190",
+    "marketCap": "167857392.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -16200,10 +16172,10 @@
   {
     "symbol": "GPMT^A",
     "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$17.90",
-    "netchange": "0.06",
-    "pctchange": "0.336%",
-    "volume": "3402",
+    "lastsale": "$17.85",
+    "netchange": "-0.05",
+    "pctchange": "-0.279%",
+    "volume": "7308",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16214,11 +16186,11 @@
   {
     "symbol": "GPN",
     "name": "Global Payments Inc. Common Stock",
-    "lastsale": "$115.77",
-    "netchange": "-1.30",
-    "pctchange": "-1.11%",
-    "volume": "2090763",
-    "marketCap": "29462867048.00",
+    "lastsale": "$114.21",
+    "netchange": "-1.56",
+    "pctchange": "-1.347%",
+    "volume": "1156033",
+    "marketCap": "29065855105.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -16228,11 +16200,11 @@
   {
     "symbol": "GPOR",
     "name": "Gulfport Energy Corporation Common Shares",
-    "lastsale": "$179.45",
-    "netchange": "0.20",
-    "pctchange": "0.112%",
-    "volume": "209563",
-    "marketCap": "3181253531.00",
+    "lastsale": "$176.01",
+    "netchange": "-3.44",
+    "pctchange": "-1.917%",
+    "volume": "207702",
+    "marketCap": "3120269902.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -16242,11 +16214,11 @@
   {
     "symbol": "GPRK",
     "name": "Geopark Ltd Common Shares",
-    "lastsale": "$10.92",
-    "netchange": "-0.19",
-    "pctchange": "-1.71%",
-    "volume": "501296",
-    "marketCap": "604176518.00",
+    "lastsale": "$10.74",
+    "netchange": "-0.18",
+    "pctchange": "-1.648%",
+    "volume": "519699",
+    "marketCap": "594217565.00",
     "country": "Bermuda",
     "ipoyear": "2014",
     "industry": "Oil & Gas Production",
@@ -16256,11 +16228,11 @@
   {
     "symbol": "GRBK",
     "name": "Green Brick Partners Inc. Common Stock",
-    "lastsale": "$65.69",
-    "netchange": "-1.11",
-    "pctchange": "-1.662%",
-    "volume": "265102",
-    "marketCap": "2923089911.00",
+    "lastsale": "$64.22",
+    "netchange": "-1.47",
+    "pctchange": "-2.238%",
+    "volume": "289997",
+    "marketCap": "2857677487.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Homebuilding",
@@ -16270,10 +16242,10 @@
   {
     "symbol": "GRBK^A",
     "name": "Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)",
-    "lastsale": "$23.17",
-    "netchange": "0.17",
-    "pctchange": "0.739%",
-    "volume": "2316",
+    "lastsale": "$23.14",
+    "netchange": "-0.03",
+    "pctchange": "-0.129%",
+    "volume": "5121",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16284,11 +16256,11 @@
   {
     "symbol": "GRC",
     "name": "Gorman-Rupp Company (The) Common Stock",
-    "lastsale": "$41.35",
-    "netchange": "-0.65",
-    "pctchange": "-1.548%",
-    "volume": "49219",
-    "marketCap": "1084508779.00",
+    "lastsale": "$40.55",
+    "netchange": "-0.80",
+    "pctchange": "-1.935%",
+    "volume": "40465",
+    "marketCap": "1063526747.00",
     "country": "United States",
     "ipoyear": "1971",
     "industry": "Fluid Controls",
@@ -16298,11 +16270,11 @@
   {
     "symbol": "GRDN",
     "name": "Guardian Pharmacy Services Inc. Class A Common Stock",
-    "lastsale": "$25.17",
-    "netchange": "1.29",
-    "pctchange": "5.402%",
-    "volume": "188914",
-    "marketCap": "1593115819.00",
+    "lastsale": "$23.25",
+    "netchange": "-1.92",
+    "pctchange": "-7.628%",
+    "volume": "130698",
+    "marketCap": "1471590894.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail-Drug Stores and Proprietary Stores",
@@ -16312,11 +16284,11 @@
   {
     "symbol": "GRMN",
     "name": "Garmin Ltd. Common Stock (Switzerland)",
-    "lastsale": "$215.97",
-    "netchange": "-4.80",
-    "pctchange": "-2.174%",
-    "volume": "605741",
-    "marketCap": "41471632555.00",
+    "lastsale": "$215.40",
+    "netchange": "-0.57",
+    "pctchange": "-0.264%",
+    "volume": "731667",
+    "marketCap": "41362178323.00",
     "country": "Switzerland",
     "ipoyear": "2000",
     "industry": "Industrial Machinery/Components",
@@ -16326,11 +16298,11 @@
   {
     "symbol": "GRND",
     "name": "Grindr Inc. Common Stock",
-    "lastsale": "$15.68",
-    "netchange": "-0.17",
-    "pctchange": "-1.073%",
-    "volume": "281634",
-    "marketCap": "2769282291.00",
+    "lastsale": "$15.74",
+    "netchange": "0.06",
+    "pctchange": "0.383%",
+    "volume": "378959",
+    "marketCap": "2779879034.00",
     "country": "Singapore",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -16340,11 +16312,11 @@
   {
     "symbol": "GRNT",
     "name": "Granite Ridge Resources Inc. Common Stock",
-    "lastsale": "$6.14",
-    "netchange": "0.01",
-    "pctchange": "0.163%",
-    "volume": "551352",
-    "marketCap": "802767865.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.04",
+    "pctchange": "-0.651%",
+    "volume": "427496",
+    "marketCap": "797538107.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -16354,11 +16326,11 @@
   {
     "symbol": "GROV",
     "name": "Grove Collaborative Holdings Inc. Class A Common Stock",
-    "lastsale": "$1.51",
-    "netchange": "0.05",
-    "pctchange": "3.425%",
-    "volume": "71953",
-    "marketCap": "59421091.00",
+    "lastsale": "$1.50",
+    "netchange": "-0.01",
+    "pctchange": "-0.662%",
+    "volume": "61468",
+    "marketCap": "59027574.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -16368,11 +16340,11 @@
   {
     "symbol": "GRX",
     "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest",
-    "lastsale": "$10.32",
-    "netchange": "-0.03",
-    "pctchange": "-0.29%",
-    "volume": "38361",
-    "marketCap": "176399481.00",
+    "lastsale": "$10.06",
+    "netchange": "-0.26",
+    "pctchange": "-2.519%",
+    "volume": "25534",
+    "marketCap": "171955308.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance/Investors Services",
@@ -16382,11 +16354,11 @@
   {
     "symbol": "GS",
     "name": "Goldman Sachs Group Inc. (The) Common Stock",
-    "lastsale": "$591.61",
-    "netchange": "-0.95",
-    "pctchange": "-0.16%",
-    "volume": "1218372",
-    "marketCap": "185712189202.00",
+    "lastsale": "$585.48",
+    "netchange": "-6.13",
+    "pctchange": "-1.036%",
+    "volume": "1214900",
+    "marketCap": "183787921999.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Bankers/Brokers/Service",
@@ -16396,10 +16368,10 @@
   {
     "symbol": "GS^A",
     "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A",
-    "lastsale": "$23.96",
-    "netchange": "-0.14",
-    "pctchange": "-0.581%",
-    "volume": "20681",
+    "lastsale": "$23.77",
+    "netchange": "-0.19",
+    "pctchange": "-0.793%",
+    "volume": "31870",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16410,10 +16382,10 @@
   {
     "symbol": "GS^C",
     "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C",
-    "lastsale": "$24.53",
-    "netchange": "-0.16",
-    "pctchange": "-0.648%",
-    "volume": "8032",
+    "lastsale": "$24.30",
+    "netchange": "-0.23",
+    "pctchange": "-0.938%",
+    "volume": "8056",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16424,10 +16396,10 @@
   {
     "symbol": "GS^D",
     "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg",
-    "lastsale": "$23.45",
-    "netchange": "-0.07",
-    "pctchange": "-0.298%",
-    "volume": "87459",
+    "lastsale": "$23.32",
+    "netchange": "-0.13",
+    "pctchange": "-0.554%",
+    "volume": "72788",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16438,11 +16410,11 @@
   {
     "symbol": "GSBD",
     "name": "Goldman Sachs BDC Inc. Common Stock",
-    "lastsale": "$12.83",
-    "netchange": "-0.05",
-    "pctchange": "-0.388%",
-    "volume": "1587871",
-    "marketCap": "1504923358.00",
+    "lastsale": "$12.87",
+    "netchange": "0.04",
+    "pctchange": "0.312%",
+    "volume": "622778",
+    "marketCap": "1509615247.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -16452,11 +16424,11 @@
   {
     "symbol": "GSK",
     "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$34.17",
-    "netchange": "-0.28",
-    "pctchange": "-0.813%",
-    "volume": "3383283",
-    "marketCap": "70819363821.00",
+    "lastsale": "$33.95",
+    "netchange": "-0.22",
+    "pctchange": "-0.644%",
+    "volume": "3390965",
+    "marketCap": "70363400695.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -16466,11 +16438,11 @@
   {
     "symbol": "GSL",
     "name": "Global Ship Lease Inc New Class A Common Shares",
-    "lastsale": "$21.85",
-    "netchange": "0.08",
-    "pctchange": "0.367%",
-    "volume": "332667",
-    "marketCap": "768864858.00",
+    "lastsale": "$21.74",
+    "netchange": "-0.11",
+    "pctchange": "-0.503%",
+    "volume": "280769",
+    "marketCap": "764994142.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -16480,10 +16452,10 @@
   {
     "symbol": "GSL^B",
     "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)",
-    "lastsale": "$26.60",
-    "netchange": "-0.17",
-    "pctchange": "-0.635%",
-    "volume": "7048",
+    "lastsale": "$26.53",
+    "netchange": "-0.07",
+    "pctchange": "-0.263%",
+    "volume": "6689",
     "marketCap": "",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -16494,11 +16466,11 @@
   {
     "symbol": "GTES",
     "name": "Gates Industrial Corporation plc Ordinary Shares",
-    "lastsale": "$22.14",
-    "netchange": "-0.08",
-    "pctchange": "-0.36%",
-    "volume": "2879532",
-    "marketCap": "5639453044.00",
+    "lastsale": "$21.99",
+    "netchange": "-0.15",
+    "pctchange": "-0.678%",
+    "volume": "2493336",
+    "marketCap": "5601245368.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -16508,11 +16480,11 @@
   {
     "symbol": "GTLS",
     "name": "Chart Industries Inc. Common Stock",
-    "lastsale": "$197.86",
-    "netchange": "0.05",
-    "pctchange": "0.025%",
-    "volume": "528470",
-    "marketCap": "8470595342.00",
+    "lastsale": "$197.87",
+    "netchange": "0.01",
+    "pctchange": "0.005%",
+    "volume": "853433",
+    "marketCap": "8471023453.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -16522,10 +16494,10 @@
   {
     "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": "$73.07",
-    "netchange": "0.05",
-    "pctchange": "0.068%",
-    "volume": "124826",
+    "lastsale": "$73.02",
+    "netchange": "-0.05",
+    "pctchange": "-0.068%",
+    "volume": "42404",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16536,11 +16508,11 @@
   {
     "symbol": "GTN",
     "name": "Gray Television Inc. Common Stock",
-    "lastsale": "$3.90",
-    "netchange": "-0.09",
-    "pctchange": "-2.256%",
-    "volume": "1105874",
-    "marketCap": "388702115.00",
+    "lastsale": "$3.72",
+    "netchange": "-0.18",
+    "pctchange": "-4.615%",
+    "volume": "1450245",
+    "marketCap": "370762017.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -16550,11 +16522,11 @@
   {
     "symbol": "GTY",
     "name": "Getty Realty Corporation Common Stock",
-    "lastsale": "$32.20",
-    "netchange": "-0.08",
-    "pctchange": "-0.248%",
-    "volume": "187989",
-    "marketCap": "1771559958.00",
+    "lastsale": "$32.06",
+    "netchange": "-0.14",
+    "pctchange": "-0.435%",
+    "volume": "235315",
+    "marketCap": "1763857523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -16564,10 +16536,10 @@
   {
     "symbol": "GUG",
     "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.62",
-    "netchange": "-0.02",
-    "pctchange": "-0.128%",
-    "volume": "97616",
+    "lastsale": "$15.38",
+    "netchange": "-0.24",
+    "pctchange": "-1.536%",
+    "volume": "162178",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -16578,11 +16550,11 @@
   {
     "symbol": "GUT",
     "name": "Gabelli Utility Trust (The) Common Stock",
-    "lastsale": "$5.42",
-    "netchange": "0.01",
-    "pctchange": "0.185%",
-    "volume": "266162",
-    "marketCap": "397822737.00",
+    "lastsale": "$5.38",
+    "netchange": "-0.04",
+    "pctchange": "-0.738%",
+    "volume": "176585",
+    "marketCap": "394886776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -16593,9 +16565,9 @@
     "symbol": "GUT^C",
     "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares",
     "lastsale": "$24.70",
-    "netchange": "0.02",
-    "pctchange": "0.081%",
-    "volume": "305",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "451",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16606,11 +16578,11 @@
   {
     "symbol": "GVA",
     "name": "Granite Construction Incorporated Common Stock",
-    "lastsale": "$95.52",
-    "netchange": "-1.62",
-    "pctchange": "-1.668%",
-    "volume": "609284",
-    "marketCap": "4175422872.00",
+    "lastsale": "$93.44",
+    "netchange": "-2.08",
+    "pctchange": "-2.178%",
+    "volume": "687618",
+    "marketCap": "4084500765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -16620,11 +16592,11 @@
   {
     "symbol": "GWH",
     "name": "ESS Tech Inc. Common Stock",
-    "lastsale": "$5.27",
-    "netchange": "-0.16",
-    "pctchange": "-2.947%",
-    "volume": "70686",
-    "marketCap": "62622730.00",
+    "lastsale": "$5.09",
+    "netchange": "-0.18",
+    "pctchange": "-3.416%",
+    "volume": "90303",
+    "marketCap": "60483813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -16634,11 +16606,11 @@
   {
     "symbol": "GWRE",
     "name": "Guidewire Software Inc. Common Stock",
-    "lastsale": "$173.72",
-    "netchange": "3.03",
-    "pctchange": "1.775%",
-    "volume": "1373730",
-    "marketCap": "14508965326.00",
+    "lastsale": "$172.76",
+    "netchange": "-0.96",
+    "pctchange": "-0.553%",
+    "volume": "1095975",
+    "marketCap": "14428786839.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -16648,11 +16620,11 @@
   {
     "symbol": "GWW",
     "name": "W.W. Grainger Inc. Common Stock",
-    "lastsale": "$1149.01",
-    "netchange": "-6.49",
-    "pctchange": "-0.562%",
-    "volume": "208649",
-    "marketCap": "55956976587.00",
+    "lastsale": "$1142.62",
+    "netchange": "-6.39",
+    "pctchange": "-0.556%",
+    "volume": "179799",
+    "marketCap": "55645782532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -16662,11 +16634,11 @@
   {
     "symbol": "GXO",
     "name": "GXO Logistics Inc. Common Stock ",
-    "lastsale": "$48.86",
-    "netchange": "-0.46",
-    "pctchange": "-0.933%",
-    "volume": "1058389",
-    "marketCap": "5837917833.00",
+    "lastsale": "$48.51",
+    "netchange": "-0.35",
+    "pctchange": "-0.716%",
+    "volume": "1043830",
+    "marketCap": "5796098937.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Transportation Services",
@@ -16676,11 +16648,11 @@
   {
     "symbol": "H",
     "name": "Hyatt Hotels Corporation Class A Common Stock",
-    "lastsale": "$159.53",
-    "netchange": "-1.88",
-    "pctchange": "-1.165%",
-    "volume": "534287",
-    "marketCap": "15321004516.00",
+    "lastsale": "$158.99",
+    "netchange": "-0.54",
+    "pctchange": "-0.338%",
+    "volume": "414782",
+    "marketCap": "15269143785.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hotels/Resorts",
@@ -16690,11 +16662,11 @@
   {
     "symbol": "HAE",
     "name": "Haemonetics Corporation Common Stock",
-    "lastsale": "$82.30",
-    "netchange": "-1.04",
-    "pctchange": "-1.248%",
-    "volume": "376349",
-    "marketCap": "4133425900.00",
+    "lastsale": "$81.19",
+    "netchange": "-1.11",
+    "pctchange": "-1.349%",
+    "volume": "454864",
+    "marketCap": "4077677386.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Medical/Dental Instruments",
@@ -16704,10 +16676,10 @@
   {
     "symbol": "HAFN",
     "name": "Hafnia Limited Common Shares",
-    "lastsale": "$5.30",
-    "netchange": "-0.14",
-    "pctchange": "-2.574%",
-    "volume": "3102073",
+    "lastsale": "$5.42",
+    "netchange": "0.12",
+    "pctchange": "2.264%",
+    "volume": "2429307",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -16718,11 +16690,11 @@
   {
     "symbol": "HAL",
     "name": "Halliburton Company Common Stock",
-    "lastsale": "$28.89",
-    "netchange": "-0.31",
-    "pctchange": "-1.062%",
-    "volume": "6485405",
-    "marketCap": "25379922347.00",
+    "lastsale": "$28.68",
+    "netchange": "-0.21",
+    "pctchange": "-0.727%",
+    "volume": "6643511",
+    "marketCap": "25195436930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -16732,11 +16704,11 @@
   {
     "symbol": "HASI",
     "name": "HA Sustainable Infrastructure Capital Inc. Common Stock",
-    "lastsale": "$30.03",
-    "netchange": "-0.41",
-    "pctchange": "-1.347%",
-    "volume": "902318",
-    "marketCap": "3567327604.00",
+    "lastsale": "$29.75",
+    "netchange": "-0.28",
+    "pctchange": "-0.932%",
+    "volume": "1233868",
+    "marketCap": "3534065808.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -16746,11 +16718,11 @@
   {
     "symbol": "HAYW",
     "name": "Hayward Holdings Inc. Common Stock",
-    "lastsale": "$16.52",
-    "netchange": "0.25",
-    "pctchange": "1.537%",
-    "volume": "1888527",
-    "marketCap": "3558813731.00",
+    "lastsale": "$16.25",
+    "netchange": "-0.27",
+    "pctchange": "-1.634%",
+    "volume": "2151603",
+    "marketCap": "3500649100.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -16760,11 +16732,11 @@
   {
     "symbol": "HBB",
     "name": "Hamilton Beach Brands Holding Company Class A Common Stock ",
-    "lastsale": "$17.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.113%",
-    "volume": "64566",
-    "marketCap": "241754718.00",
+    "lastsale": "$18.03",
+    "netchange": "0.39",
+    "pctchange": "2.211%",
+    "volume": "76298",
+    "marketCap": "247099635.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Home Furnishings",
@@ -16774,11 +16746,11 @@
   {
     "symbol": "HBI",
     "name": "Hanesbrands Inc. Common Stock",
-    "lastsale": "$8.73",
-    "netchange": "0.07",
-    "pctchange": "0.808%",
-    "volume": "5675050",
-    "marketCap": "3077289897.00",
+    "lastsale": "$8.71",
+    "netchange": "-0.02",
+    "pctchange": "-0.229%",
+    "volume": "3142953",
+    "marketCap": "3070239977.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -16788,11 +16760,11 @@
   {
     "symbol": "HBM",
     "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)",
-    "lastsale": "$9.15",
-    "netchange": "-0.47",
-    "pctchange": "-4.886%",
-    "volume": "3668960",
-    "marketCap": "3604494371.00",
+    "lastsale": "$8.66",
+    "netchange": "-0.49",
+    "pctchange": "-5.355%",
+    "volume": "8581995",
+    "marketCap": "3411466803.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -16802,11 +16774,11 @@
   {
     "symbol": "HCA",
     "name": "HCA Healthcare Inc. Common Stock",
-    "lastsale": "$311.99",
-    "netchange": "-3.15",
-    "pctchange": "-1.00%",
-    "volume": "1568704",
-    "marketCap": "79026162229.00",
+    "lastsale": "$313.93",
+    "netchange": "1.94",
+    "pctchange": "0.622%",
+    "volume": "1324484",
+    "marketCap": "79517558603.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Hospital/Nursing Management",
@@ -16816,11 +16788,11 @@
   {
     "symbol": "HCC",
     "name": "Warrior Met Coal Inc. Common Stock",
-    "lastsale": "$63.66",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "534223",
-    "marketCap": "3330152191.00",
+    "lastsale": "$61.59",
+    "netchange": "-2.07",
+    "pctchange": "-3.252%",
+    "volume": "652671",
+    "marketCap": "3221867317.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Coal Mining",
@@ -16830,11 +16802,11 @@
   {
     "symbol": "HCI",
     "name": "HCI Group Inc. Common Stock",
-    "lastsale": "$113.23",
-    "netchange": "-0.27",
-    "pctchange": "-0.238%",
-    "volume": "65953",
-    "marketCap": "1193133497.00",
+    "lastsale": "$114.24",
+    "netchange": "1.01",
+    "pctchange": "0.892%",
+    "volume": "55055",
+    "marketCap": "1203776125.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -16844,11 +16816,11 @@
   {
     "symbol": "HCXY",
     "name": "Hercules Capital Inc. 6.25% Notes due 2033",
-    "lastsale": "$25.10",
-    "netchange": "-0.0247",
-    "pctchange": "-0.098%",
-    "volume": "4097",
-    "marketCap": "4077487721.00",
+    "lastsale": "$25.0519",
+    "netchange": "-0.0481",
+    "pctchange": "-0.192%",
+    "volume": "1010",
+    "marketCap": "4069673890.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Investment Managers",
@@ -16858,11 +16830,11 @@
   {
     "symbol": "HD",
     "name": "Home Depot Inc. (The) Common Stock",
-    "lastsale": "$414.42",
-    "netchange": "-6.96",
-    "pctchange": "-1.652%",
-    "volume": "3670194",
-    "marketCap": "411669333665.00",
+    "lastsale": "$416.98",
+    "netchange": "2.56",
+    "pctchange": "0.618%",
+    "volume": "2649479",
+    "marketCap": "414212341952.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -16872,11 +16844,11 @@
   {
     "symbol": "HDB",
     "name": "HDFC Bank Limited Common Stock",
-    "lastsale": "$66.62",
-    "netchange": "-0.81",
-    "pctchange": "-1.201%",
-    "volume": "2774156",
-    "marketCap": "168702062767.00",
+    "lastsale": "$67.00",
+    "netchange": "0.38",
+    "pctchange": "0.57%",
+    "volume": "2005680",
+    "marketCap": "169664338118.00",
     "country": "India",
     "ipoyear": "2001",
     "industry": "Commercial Banks",
@@ -16886,11 +16858,11 @@
   {
     "symbol": "HE",
     "name": "Hawaiian Electric Industries Inc. Common Stock",
-    "lastsale": "$10.07",
-    "netchange": "-0.15",
-    "pctchange": "-1.468%",
-    "volume": "2471340",
-    "marketCap": "1916521252.00",
+    "lastsale": "$10.20",
+    "netchange": "0.13",
+    "pctchange": "1.291%",
+    "volume": "2844370",
+    "marketCap": "1941262837.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -16900,11 +16872,11 @@
   {
     "symbol": "HEI",
     "name": "Heico Corporation Common Stock",
-    "lastsale": "$255.44",
-    "netchange": "-3.08",
-    "pctchange": "-1.191%",
-    "volume": "339547",
-    "marketCap": "35403442723.00",
+    "lastsale": "$256.89",
+    "netchange": "1.45",
+    "pctchange": "0.568%",
+    "volume": "351038",
+    "marketCap": "35604409650.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Aerospace",
@@ -16914,10 +16886,10 @@
   {
     "symbol": "HEI/A",
     "name": "Heico Corporation",
-    "lastsale": "$198.94",
-    "netchange": "-2.19",
-    "pctchange": "-1.089%",
-    "volume": "189378",
+    "lastsale": "$200.71",
+    "netchange": "1.77",
+    "pctchange": "0.89%",
+    "volume": "181082",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16928,10 +16900,10 @@
   {
     "symbol": "HEQ",
     "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.64",
-    "netchange": "-0.36",
-    "pctchange": "-3.273%",
-    "volume": "19517",
+    "lastsale": "$10.56",
+    "netchange": "-0.08",
+    "pctchange": "-0.752%",
+    "volume": "26278",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -16942,11 +16914,11 @@
   {
     "symbol": "HES",
     "name": "Hess Corporation Common Stock",
-    "lastsale": "$141.07",
-    "netchange": "-1.26",
-    "pctchange": "-0.885%",
-    "volume": "1598135",
-    "marketCap": "43466240258.00",
+    "lastsale": "$140.20",
+    "netchange": "-0.87",
+    "pctchange": "-0.617%",
+    "volume": "940627",
+    "marketCap": "43198177388.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -16956,11 +16928,11 @@
   {
     "symbol": "HESM",
     "name": "Hess Midstream LP Class A Representing Limited Partner Interests",
-    "lastsale": "$35.77",
-    "netchange": "-0.21",
-    "pctchange": "-0.584%",
-    "volume": "621757",
-    "marketCap": "3722633370.00",
+    "lastsale": "$36.70",
+    "netchange": "0.93",
+    "pctchange": "2.60%",
+    "volume": "780950",
+    "marketCap": "3819419756.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -16970,10 +16942,10 @@
   {
     "symbol": "HFRO",
     "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.70",
-    "netchange": "-0.11",
-    "pctchange": "-1.893%",
-    "volume": "369857",
+    "lastsale": "$5.66",
+    "netchange": "-0.04",
+    "pctchange": "-0.702%",
+    "volume": "306283",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2017",
@@ -16984,10 +16956,10 @@
   {
     "symbol": "HFRO^A",
     "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares",
-    "lastsale": "$17.55",
-    "netchange": "-0.19",
-    "pctchange": "-1.071%",
-    "volume": "20985",
+    "lastsale": "$17.39",
+    "netchange": "-0.16",
+    "pctchange": "-0.912%",
+    "volume": "27665",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -16998,11 +16970,11 @@
   {
     "symbol": "HG",
     "name": "Hamilton Insurance Group Ltd. Class B Common Shares",
-    "lastsale": "$18.86",
-    "netchange": "-0.34",
-    "pctchange": "-1.771%",
-    "volume": "345717",
-    "marketCap": "1210754930.00",
+    "lastsale": "$18.73",
+    "netchange": "-0.13",
+    "pctchange": "-0.689%",
+    "volume": "240449",
+    "marketCap": "1202409323.00",
     "country": "Bermuda",
     "ipoyear": "2023",
     "industry": "",
@@ -17012,10 +16984,10 @@
   {
     "symbol": "HGLB",
     "name": "Highland Global Allocation Fund Common Stock",
-    "lastsale": "$7.67",
+    "lastsale": "$7.65",
     "netchange": "-0.02",
-    "pctchange": "-0.26%",
-    "volume": "52103",
+    "pctchange": "-0.261%",
+    "volume": "33359",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2019",
@@ -17026,11 +16998,11 @@
   {
     "symbol": "HGTY",
     "name": "Hagerty Inc. Class A Common Stock",
-    "lastsale": "$11.13",
-    "netchange": "-0.08",
-    "pctchange": "-0.714%",
-    "volume": "54250",
-    "marketCap": "3796067886.00",
+    "lastsale": "$11.09",
+    "netchange": "-0.04",
+    "pctchange": "-0.359%",
+    "volume": "48866",
+    "marketCap": "3782425234.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -17040,11 +17012,11 @@
   {
     "symbol": "HGV",
     "name": "Hilton Grand Vacations Inc. Common Stock ",
-    "lastsale": "$40.56",
-    "netchange": "-0.33",
-    "pctchange": "-0.807%",
-    "volume": "1558288",
-    "marketCap": "3994698995.00",
+    "lastsale": "$40.31",
+    "netchange": "-0.25",
+    "pctchange": "-0.616%",
+    "volume": "718031",
+    "marketCap": "3970076837.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17054,11 +17026,11 @@
   {
     "symbol": "HHH",
     "name": "Howard Hughes Holdings Inc. Common Stock",
-    "lastsale": "$83.31",
-    "netchange": "-0.07",
-    "pctchange": "-0.084%",
-    "volume": "208960",
-    "marketCap": "4176956291.00",
+    "lastsale": "$82.01",
+    "netchange": "-1.30",
+    "pctchange": "-1.56%",
+    "volume": "248057",
+    "marketCap": "4111777523.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -17068,11 +17040,11 @@
   {
     "symbol": "HI",
     "name": "Hillenbrand Inc Common Stock",
-    "lastsale": "$32.99",
-    "netchange": "-0.37",
-    "pctchange": "-1.109%",
-    "volume": "291509",
-    "marketCap": "2317215687.00",
+    "lastsale": "$32.14",
+    "netchange": "-0.85",
+    "pctchange": "-2.577%",
+    "volume": "390274",
+    "marketCap": "2257511736.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -17082,11 +17054,11 @@
   {
     "symbol": "HIG",
     "name": "Hartford Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$110.92",
-    "netchange": "-2.11",
-    "pctchange": "-1.867%",
-    "volume": "3065384",
-    "marketCap": "32154709165.00",
+    "lastsale": "$112.08",
+    "netchange": "1.16",
+    "pctchange": "1.046%",
+    "volume": "1615671",
+    "marketCap": "32490982720.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -17096,10 +17068,10 @@
   {
     "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": "$24.84",
-    "netchange": "-0.14",
-    "pctchange": "-0.56%",
-    "volume": "17213",
+    "lastsale": "$24.89",
+    "netchange": "0.05",
+    "pctchange": "0.201%",
+    "volume": "19972",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17110,11 +17082,11 @@
   {
     "symbol": "HII",
     "name": "Huntington Ingalls Industries Inc. Common Stock",
-    "lastsale": "$190.85",
-    "netchange": "-0.67",
-    "pctchange": "-0.35%",
-    "volume": "511125",
-    "marketCap": "7467835875.00",
+    "lastsale": "$192.14",
+    "netchange": "1.29",
+    "pctchange": "0.676%",
+    "volume": "523691",
+    "marketCap": "7518312733.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -17124,11 +17096,11 @@
   {
     "symbol": "HIMS",
     "name": "Hims & Hers Health Inc. Class A Common Stock",
-    "lastsale": "$30.09",
-    "netchange": "-0.10",
-    "pctchange": "-0.331%",
-    "volume": "8469637",
-    "marketCap": "6574036540.00",
+    "lastsale": "$30.02",
+    "netchange": "-0.07",
+    "pctchange": "-0.233%",
+    "volume": "7931706",
+    "marketCap": "6558743002.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Nursing Services",
@@ -17139,9 +17111,9 @@
     "symbol": "HIO",
     "name": "Western Asset High Income Opportunity Fund Inc. Common Stock",
     "lastsale": "$3.96",
-    "netchange": "-0.03",
-    "pctchange": "-0.752%",
-    "volume": "281804",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "356353",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -17152,11 +17124,11 @@
   {
     "symbol": "HIPO",
     "name": "Hippo Holdings Inc. Common Stock",
-    "lastsale": "$27.86",
-    "netchange": "-0.94",
-    "pctchange": "-3.264%",
-    "volume": "109110",
-    "marketCap": "678661521.00",
+    "lastsale": "$27.11",
+    "netchange": "-0.75",
+    "pctchange": "-2.692%",
+    "volume": "202338",
+    "marketCap": "660391738.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Property-Casualty Insurers",
@@ -17166,11 +17138,11 @@
   {
     "symbol": "HIW",
     "name": "Highwoods Properties Inc. Common Stock",
-    "lastsale": "$30.78",
-    "netchange": "0.13",
-    "pctchange": "0.424%",
-    "volume": "582060",
-    "marketCap": "3263308712.00",
+    "lastsale": "$31.07",
+    "netchange": "0.29",
+    "pctchange": "0.942%",
+    "volume": "519722",
+    "marketCap": "3294054636.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -17180,10 +17152,10 @@
   {
     "symbol": "HIX",
     "name": "Western Asset High Income Fund II Inc. Common Stock",
-    "lastsale": "$4.46",
+    "lastsale": "$4.44",
     "netchange": "-0.02",
-    "pctchange": "-0.446%",
-    "volume": "341184",
+    "pctchange": "-0.448%",
+    "volume": "539947",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -17194,11 +17166,11 @@
   {
     "symbol": "HKD",
     "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)",
-    "lastsale": "$2.93",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "384878",
-    "marketCap": "563718868.00",
+    "lastsale": "$2.7993",
+    "netchange": "-0.1307",
+    "pctchange": "-4.461%",
+    "volume": "228253",
+    "marketCap": "538572774.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17208,11 +17180,11 @@
   {
     "symbol": "HL",
     "name": "Hecla Mining Company Common Stock",
-    "lastsale": "$5.53",
-    "netchange": "-0.32",
-    "pctchange": "-5.47%",
-    "volume": "9501750",
-    "marketCap": "3522695361.00",
+    "lastsale": "$5.40",
+    "netchange": "-0.13",
+    "pctchange": "-2.351%",
+    "volume": "7942326",
+    "marketCap": "3439883354.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -17236,11 +17208,11 @@
   {
     "symbol": "HLF",
     "name": "Herbalife Ltd. Common Shares",
-    "lastsale": "$7.59",
-    "netchange": "-0.07",
-    "pctchange": "-0.914%",
-    "volume": "4470532",
-    "marketCap": "765011121.00",
+    "lastsale": "$7.48",
+    "netchange": "-0.11",
+    "pctchange": "-1.449%",
+    "volume": "5108432",
+    "marketCap": "753924003.00",
     "country": "Cayman Islands",
     "ipoyear": "2004",
     "industry": "Other Pharmaceuticals",
@@ -17250,11 +17222,11 @@
   {
     "symbol": "HLI",
     "name": "Houlihan Lokey Inc. Class A Common Stock",
-    "lastsale": "$180.09",
-    "netchange": "1.31",
-    "pctchange": "0.733%",
-    "volume": "273968",
-    "marketCap": "12516325955.00",
+    "lastsale": "$177.53",
+    "netchange": "-2.56",
+    "pctchange": "-1.422%",
+    "volume": "354952",
+    "marketCap": "12338404947.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -17264,11 +17236,11 @@
   {
     "symbol": "HLIO",
     "name": "Helios Technologies Inc. Common Stock",
-    "lastsale": "$53.50",
-    "netchange": "-0.39",
-    "pctchange": "-0.724%",
-    "volume": "244037",
-    "marketCap": "1778467009.00",
+    "lastsale": "$51.56",
+    "netchange": "-1.94",
+    "pctchange": "-3.626%",
+    "volume": "235862",
+    "marketCap": "1713976803.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Metal Fabrications",
@@ -17278,11 +17250,11 @@
   {
     "symbol": "HLLY",
     "name": "Holley Inc. Common Stock",
-    "lastsale": "$2.86",
-    "netchange": "0.01",
-    "pctchange": "0.351%",
-    "volume": "211265",
-    "marketCap": "342619514.00",
+    "lastsale": "$2.77",
+    "netchange": "-0.09",
+    "pctchange": "-3.147%",
+    "volume": "453498",
+    "marketCap": "331837781.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Auto Parts:O.E.M.",
@@ -17292,11 +17264,11 @@
   {
     "symbol": "HLN",
     "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)",
-    "lastsale": "$9.73",
-    "netchange": "-0.04",
-    "pctchange": "-0.409%",
-    "volume": "10505175",
-    "marketCap": "44436361218.00",
+    "lastsale": "$9.76",
+    "netchange": "0.03",
+    "pctchange": "0.308%",
+    "volume": "11526342",
+    "marketCap": "44573369526.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Package Goods/Cosmetics",
@@ -17306,11 +17278,11 @@
   {
     "symbol": "HLT",
     "name": "Hilton Worldwide Holdings Inc. Common Stock ",
-    "lastsale": "$255.90",
-    "netchange": "-1.05",
-    "pctchange": "-0.409%",
-    "volume": "1145910",
-    "marketCap": "62383252355.00",
+    "lastsale": "$252.76",
+    "netchange": "-3.14",
+    "pctchange": "-1.227%",
+    "volume": "1183437",
+    "marketCap": "61617783765.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -17320,11 +17292,11 @@
   {
     "symbol": "HLX",
     "name": "Helix Energy Solutions Group Inc. Common Stock",
-    "lastsale": "$9.63",
-    "netchange": "-0.45",
-    "pctchange": "-4.464%",
-    "volume": "1086843",
-    "marketCap": "1464756724.00",
+    "lastsale": "$9.24",
+    "netchange": "-0.39",
+    "pctchange": "-4.05%",
+    "volume": "1954670",
+    "marketCap": "1405436358.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -17334,11 +17306,11 @@
   {
     "symbol": "HMC",
     "name": "Honda Motor Company Ltd. Common Stock",
-    "lastsale": "$25.56",
-    "netchange": "-0.49",
-    "pctchange": "-1.881%",
-    "volume": "1393160",
-    "marketCap": "41142290844.00",
+    "lastsale": "$25.46",
+    "netchange": "-0.10",
+    "pctchange": "-0.391%",
+    "volume": "1182828",
+    "marketCap": "40981327264.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -17348,11 +17320,11 @@
   {
     "symbol": "HMN",
     "name": "Horace Mann Educators Corporation Common Stock",
-    "lastsale": "$41.38",
-    "netchange": "-0.21",
-    "pctchange": "-0.505%",
-    "volume": "182513",
-    "marketCap": "1686565585.00",
+    "lastsale": "$41.46",
+    "netchange": "0.08",
+    "pctchange": "0.193%",
+    "volume": "288980",
+    "marketCap": "1689826224.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -17362,11 +17334,11 @@
   {
     "symbol": "HMY",
     "name": "Harmony Gold Mining Company Limited",
-    "lastsale": "$9.14",
-    "netchange": "-0.42",
-    "pctchange": "-4.393%",
-    "volume": "4545385",
-    "marketCap": "5782278535.00",
+    "lastsale": "$8.95",
+    "netchange": "-0.19",
+    "pctchange": "-2.079%",
+    "volume": "6035910",
+    "marketCap": "5662077996.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -17376,11 +17348,11 @@
   {
     "symbol": "HNI",
     "name": "HNI Corporation Common Stock",
-    "lastsale": "$53.82",
-    "netchange": "-0.63",
-    "pctchange": "-1.157%",
-    "volume": "224525",
-    "marketCap": "2572811872.00",
+    "lastsale": "$53.77",
+    "netchange": "-0.05",
+    "pctchange": "-0.093%",
+    "volume": "338058",
+    "marketCap": "2570421671.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -17390,11 +17362,11 @@
   {
     "symbol": "HOG",
     "name": "Harley-Davidson Inc. Common Stock",
-    "lastsale": "$33.03",
-    "netchange": "-0.25",
-    "pctchange": "-0.751%",
-    "volume": "1056686",
-    "marketCap": "4205601165.00",
+    "lastsale": "$32.59",
+    "netchange": "-0.44",
+    "pctchange": "-1.332%",
+    "volume": "1424058",
+    "marketCap": "4149577414.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Motor Vehicles",
@@ -17404,11 +17376,11 @@
   {
     "symbol": "HOMB",
     "name": "Home BancShares Inc. Common Stock",
-    "lastsale": "$30.33",
-    "netchange": "-0.29",
-    "pctchange": "-0.947%",
-    "volume": "595822",
-    "marketCap": "6029548981.00",
+    "lastsale": "$30.35",
+    "netchange": "0.02",
+    "pctchange": "0.066%",
+    "volume": "606048",
+    "marketCap": "6033524945.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Major Banks",
@@ -17418,11 +17390,11 @@
   {
     "symbol": "HOUS",
     "name": "Anywhere Real Estate Inc. Common Stock",
-    "lastsale": "$4.45",
-    "netchange": "-0.09",
-    "pctchange": "-1.982%",
-    "volume": "333848",
-    "marketCap": "495114120.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.20",
+    "pctchange": "-4.494%",
+    "volume": "676665",
+    "marketCap": "472861800.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Real Estate",
@@ -17432,11 +17404,11 @@
   {
     "symbol": "HOV",
     "name": "Hovnanian Enterprises Inc. Class A Common Stock",
-    "lastsale": "$164.51",
-    "netchange": "0.72",
-    "pctchange": "0.44%",
-    "volume": "77333",
-    "marketCap": "996064126.00",
+    "lastsale": "$156.86",
+    "netchange": "-7.65",
+    "pctchange": "-4.65%",
+    "volume": "93543",
+    "marketCap": "949745418.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Homebuilding",
@@ -17446,11 +17418,11 @@
   {
     "symbol": "HP",
     "name": "Helmerich & Payne Inc. Common Stock",
-    "lastsale": "$33.83",
-    "netchange": "-0.62",
-    "pctchange": "-1.80%",
-    "volume": "1340402",
-    "marketCap": "3340895588.00",
+    "lastsale": "$33.59",
+    "netchange": "-0.24",
+    "pctchange": "-0.709%",
+    "volume": "936845",
+    "marketCap": "3317194289.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -17461,9 +17433,9 @@
     "symbol": "HPE",
     "name": "Hewlett Packard Enterprise Company Common Stock",
     "lastsale": "$21.83",
-    "netchange": "-0.08",
-    "pctchange": "-0.365%",
-    "volume": "12663655",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "10278275",
     "marketCap": "28349936389.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -17474,10 +17446,10 @@
   {
     "symbol": "HPE^C",
     "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock",
-    "lastsale": "$62.76",
-    "netchange": "-0.42",
-    "pctchange": "-0.665%",
-    "volume": "59439",
+    "lastsale": "$62.77",
+    "netchange": "0.01",
+    "pctchange": "0.016%",
+    "volume": "525290",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17488,10 +17460,10 @@
   {
     "symbol": "HPF",
     "name": "John Hancock Pfd Income Fund II Pfd Income Fund II",
-    "lastsale": "$16.86",
-    "netchange": "-0.25",
-    "pctchange": "-1.461%",
-    "volume": "81442",
+    "lastsale": "$16.77",
+    "netchange": "-0.09",
+    "pctchange": "-0.534%",
+    "volume": "42481",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17502,10 +17474,10 @@
   {
     "symbol": "HPI",
     "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$17.02",
-    "netchange": "-0.22",
-    "pctchange": "-1.276%",
-    "volume": "51434",
+    "lastsale": "$17.01",
+    "netchange": "-0.01",
+    "pctchange": "-0.059%",
+    "volume": "36113",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -17516,11 +17488,11 @@
   {
     "symbol": "HPP",
     "name": "Hudson Pacific Properties Inc. Common Stock",
-    "lastsale": "$3.30",
-    "netchange": "0.15",
-    "pctchange": "4.762%",
-    "volume": "5424212",
-    "marketCap": "466066791.00",
+    "lastsale": "$3.29",
+    "netchange": "-0.01",
+    "pctchange": "-0.303%",
+    "volume": "3225667",
+    "marketCap": "464654468.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -17530,10 +17502,10 @@
   {
     "symbol": "HPP^C",
     "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock",
-    "lastsale": "$14.19",
-    "netchange": "0.08",
-    "pctchange": "0.567%",
-    "volume": "19897",
+    "lastsale": "$14.18",
+    "netchange": "-0.01",
+    "pctchange": "-0.07%",
+    "volume": "10026",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17544,11 +17516,11 @@
   {
     "symbol": "HPQ",
     "name": "HP Inc. Common Stock",
-    "lastsale": "$34.98",
-    "netchange": "0.43",
-    "pctchange": "1.245%",
-    "volume": "5143552",
-    "marketCap": "33710848609.00",
+    "lastsale": "$34.55",
+    "netchange": "-0.43",
+    "pctchange": "-1.229%",
+    "volume": "5101523",
+    "marketCap": "33296449955.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -17558,10 +17530,10 @@
   {
     "symbol": "HPS",
     "name": "John Hancock Preferred Income Fund III Preferred Income Fund III",
-    "lastsale": "$15.33",
-    "netchange": "-0.19",
-    "pctchange": "-1.224%",
-    "volume": "66877",
+    "lastsale": "$15.23",
+    "netchange": "-0.10",
+    "pctchange": "-0.652%",
+    "volume": "93484",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17572,11 +17544,11 @@
   {
     "symbol": "HQH",
     "name": "abrdn Healthcare Investors Shares of Beneficial Interest",
-    "lastsale": "$17.11",
-    "netchange": "-0.23",
-    "pctchange": "-1.326%",
-    "volume": "263186",
-    "marketCap": "810051152.00",
+    "lastsale": "$16.97",
+    "netchange": "-0.14",
+    "pctchange": "-0.818%",
+    "volume": "216028",
+    "marketCap": "803423030.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Finance Companies",
@@ -17586,11 +17558,11 @@
   {
     "symbol": "HQL",
     "name": "abrdn Life Sciences Investors Shares of Beneficial Interest",
-    "lastsale": "$13.98",
-    "netchange": "-0.21",
-    "pctchange": "-1.48%",
-    "volume": "82594",
-    "marketCap": "359001311.00",
+    "lastsale": "$13.84",
+    "netchange": "-0.14",
+    "pctchange": "-1.001%",
+    "volume": "73123",
+    "marketCap": "355406162.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -17601,9 +17573,9 @@
     "symbol": "HR",
     "name": "Healthcare Realty Trust Incorporated Common Stock",
     "lastsale": "$17.22",
-    "netchange": "-0.18",
-    "pctchange": "-1.034%",
-    "volume": "2044699",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1795802",
     "marketCap": "6102565080.00",
     "country": "United States",
     "ipoyear": "",
@@ -17614,11 +17586,11 @@
   {
     "symbol": "HRB",
     "name": "H&R Block Inc. Common Stock",
-    "lastsale": "$56.00",
-    "netchange": "-0.32",
-    "pctchange": "-0.568%",
-    "volume": "739552",
-    "marketCap": "7674590672.00",
+    "lastsale": "$55.50",
+    "netchange": "-0.50",
+    "pctchange": "-0.893%",
+    "volume": "824876",
+    "marketCap": "7606067541.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -17628,11 +17600,11 @@
   {
     "symbol": "HRI",
     "name": "Herc Holdings Inc. Common Stock ",
-    "lastsale": "$208.63",
-    "netchange": "-1.72",
-    "pctchange": "-0.818%",
-    "volume": "318584",
-    "marketCap": "5926050238.00",
+    "lastsale": "$207.81",
+    "netchange": "-0.82",
+    "pctchange": "-0.393%",
+    "volume": "304519",
+    "marketCap": "5902758471.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Misc Corporate Leasing Services",
@@ -17642,11 +17614,11 @@
   {
     "symbol": "HRL",
     "name": "Hormel Foods Corporation Common Stock",
-    "lastsale": "$33.04",
-    "netchange": "-0.09",
-    "pctchange": "-0.272%",
-    "volume": "1633339",
-    "marketCap": "18139386943.00",
+    "lastsale": "$32.94",
+    "netchange": "-0.10",
+    "pctchange": "-0.303%",
+    "volume": "2508601",
+    "marketCap": "18084485651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -17656,11 +17628,11 @@
   {
     "symbol": "HRTG",
     "name": "Heritage Insurance Holdings Inc. Common Stock",
-    "lastsale": "$12.35",
-    "netchange": "-0.23",
-    "pctchange": "-1.828%",
-    "volume": "152909",
-    "marketCap": "378949845.00",
+    "lastsale": "$12.58",
+    "netchange": "0.23",
+    "pctchange": "1.862%",
+    "volume": "153657",
+    "marketCap": "386007211.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Property-Casualty Insurers",
@@ -17670,11 +17642,11 @@
   {
     "symbol": "HSBC",
     "name": "HSBC Holdings plc. Common Stock",
-    "lastsale": "$48.38",
-    "netchange": "-0.16",
-    "pctchange": "-0.33%",
-    "volume": "837975",
-    "marketCap": "174309513097.00",
+    "lastsale": "$48.60",
+    "netchange": "0.22",
+    "pctchange": "0.455%",
+    "volume": "1359432",
+    "marketCap": "175102156604.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Savings Institutions",
@@ -17684,11 +17656,11 @@
   {
     "symbol": "HSHP",
     "name": "Himalaya Shipping Ltd. Common Shares",
-    "lastsale": "$5.10",
-    "netchange": "-0.11",
-    "pctchange": "-2.111%",
-    "volume": "169230",
-    "marketCap": "223890000.00",
+    "lastsale": "$5.09",
+    "netchange": "-0.01",
+    "pctchange": "-0.196%",
+    "volume": "121829",
+    "marketCap": "223451000.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Marine Transportation",
@@ -17698,11 +17670,11 @@
   {
     "symbol": "HSY",
     "name": "The Hershey Company Common Stock",
-    "lastsale": "$183.95",
-    "netchange": "6.95",
-    "pctchange": "3.927%",
-    "volume": "3761473",
-    "marketCap": "37223156630.00",
+    "lastsale": "$183.10",
+    "netchange": "-0.85",
+    "pctchange": "-0.462%",
+    "volume": "1985570",
+    "marketCap": "37051155091.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -17712,10 +17684,10 @@
   {
     "symbol": "HTD",
     "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$22.63",
-    "netchange": "-0.25",
-    "pctchange": "-1.093%",
-    "volume": "79332",
+    "lastsale": "$22.58",
+    "netchange": "-0.05",
+    "pctchange": "-0.221%",
+    "volume": "78956",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -17726,11 +17698,11 @@
   {
     "symbol": "HTFB",
     "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026",
-    "lastsale": "$24.7264",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
-    "marketCap": "941145559.00",
+    "lastsale": "$24.41",
+    "netchange": "-0.3164",
+    "pctchange": "-1.28%",
+    "volume": "228",
+    "marketCap": "929102623.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -17740,11 +17712,11 @@
   {
     "symbol": "HTFC",
     "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027",
-    "lastsale": "$24.36",
-    "netchange": "-0.3099",
-    "pctchange": "-1.256%",
-    "volume": "427",
-    "marketCap": "927199504.00",
+    "lastsale": "$24.3615",
+    "netchange": "0.0015",
+    "pctchange": "0.006%",
+    "volume": "1045",
+    "marketCap": "927256597.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -17754,11 +17726,11 @@
   {
     "symbol": "HTGC",
     "name": "Hercules Capital Inc. Common Stock",
-    "lastsale": "$19.44",
-    "netchange": "0.04",
-    "pctchange": "0.206%",
-    "volume": "1860789",
-    "marketCap": "3158022362.00",
+    "lastsale": "$19.41",
+    "netchange": "-0.03",
+    "pctchange": "-0.154%",
+    "volume": "975736",
+    "marketCap": "3153148871.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Investment Managers",
@@ -17769,9 +17741,9 @@
     "symbol": "HTH",
     "name": "Hilltop Holdings Inc.",
     "lastsale": "$31.58",
-    "netchange": "-0.59",
-    "pctchange": "-1.834%",
-    "volume": "246180",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "417473",
     "marketCap": "2051491812.00",
     "country": "United States",
     "ipoyear": "",
@@ -17782,11 +17754,11 @@
   {
     "symbol": "HUBB",
     "name": "Hubbell Inc Common Stock",
-    "lastsale": "$455.34",
-    "netchange": "-1.66",
-    "pctchange": "-0.363%",
-    "volume": "299313",
-    "marketCap": "24438347782.00",
+    "lastsale": "$453.62",
+    "netchange": "-1.72",
+    "pctchange": "-0.378%",
+    "volume": "233620",
+    "marketCap": "24346034437.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electrical Products",
@@ -17796,11 +17768,11 @@
   {
     "symbol": "HUBS",
     "name": "HubSpot Inc. Common Stock",
-    "lastsale": "$734.49",
-    "netchange": "8.41",
-    "pctchange": "1.158%",
-    "volume": "586503",
-    "marketCap": "37916994460.00",
+    "lastsale": "$721.86",
+    "netchange": "-12.63",
+    "pctchange": "-1.72%",
+    "volume": "340481",
+    "marketCap": "37264988796.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -17810,11 +17782,11 @@
   {
     "symbol": "HUM",
     "name": "Humana Inc. Common Stock",
-    "lastsale": "$272.78",
-    "netchange": "-5.42",
-    "pctchange": "-1.948%",
-    "volume": "1665637",
-    "marketCap": "32845806144.00",
+    "lastsale": "$274.12",
+    "netchange": "1.34",
+    "pctchange": "0.491%",
+    "volume": "1383362",
+    "marketCap": "33007157343.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -17824,11 +17796,11 @@
   {
     "symbol": "HUN",
     "name": "Huntsman Corporation Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "-0.08",
-    "pctchange": "-0.412%",
-    "volume": "1058535",
-    "marketCap": "3342209710.00",
+    "lastsale": "$19.05",
+    "netchange": "-0.27",
+    "pctchange": "-1.398%",
+    "volume": "1732272",
+    "marketCap": "3295501810.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Chemicals",
@@ -17838,11 +17810,11 @@
   {
     "symbol": "HUYA",
     "name": "HUYA Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$3.15",
-    "netchange": "-0.01",
-    "pctchange": "-0.316%",
-    "volume": "619540",
-    "marketCap": "734212612.00",
+    "lastsale": "$3.11",
+    "netchange": "-0.04",
+    "pctchange": "-1.27%",
+    "volume": "439746",
+    "marketCap": "724889278.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Programming Data Processing",
@@ -17852,11 +17824,11 @@
   {
     "symbol": "HVT",
     "name": "Haverty Furniture Companies Inc. Common Stock",
-    "lastsale": "$23.18",
-    "netchange": "-0.23",
-    "pctchange": "-0.982%",
-    "volume": "80787",
-    "marketCap": "380338228.00",
+    "lastsale": "$22.92",
+    "netchange": "-0.26",
+    "pctchange": "-1.122%",
+    "volume": "108563",
+    "marketCap": "376072139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -17866,10 +17838,10 @@
   {
     "symbol": "HVT/A",
     "name": "Haverty Furniture Companies Inc.",
-    "lastsale": "$23.34",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "82",
+    "lastsale": "$23.08",
+    "netchange": "-0.26",
+    "pctchange": "-1.114%",
+    "volume": "200",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -17880,11 +17852,11 @@
   {
     "symbol": "HWM",
     "name": "Howmet Aerospace Inc. Common Stock",
-    "lastsale": "$113.70",
-    "netchange": "-2.38",
-    "pctchange": "-2.05%",
-    "volume": "2119113",
-    "marketCap": "46191835791.00",
+    "lastsale": "$113.43",
+    "netchange": "-0.27",
+    "pctchange": "-0.237%",
+    "volume": "1564931",
+    "marketCap": "46082145416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -17894,11 +17866,11 @@
   {
     "symbol": "HXL",
     "name": "Hexcel Corporation Common Stock",
-    "lastsale": "$63.89",
-    "netchange": "0.50",
-    "pctchange": "0.789%",
-    "volume": "1045089",
-    "marketCap": "5175225958.00",
+    "lastsale": "$63.75",
+    "netchange": "-0.14",
+    "pctchange": "-0.219%",
+    "volume": "785163",
+    "marketCap": "5163885660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -17908,11 +17880,11 @@
   {
     "symbol": "HY",
     "name": "Hyster-Yale Inc. Class A common stock",
-    "lastsale": "$54.37",
-    "netchange": "-1.11",
-    "pctchange": "-2.001%",
-    "volume": "181143",
-    "marketCap": "951920780.00",
+    "lastsale": "$55.06",
+    "netchange": "0.69",
+    "pctchange": "1.269%",
+    "volume": "113425",
+    "marketCap": "964001437.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -17923,9 +17895,9 @@
     "symbol": "HYAC",
     "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares",
     "lastsale": "$10.75",
-    "netchange": "-0.012",
-    "pctchange": "-0.112%",
-    "volume": "5593",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "8721",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2023",
@@ -17936,10 +17908,10 @@
   {
     "symbol": "HYB",
     "name": "New America High Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.355",
-    "netchange": "0.045",
-    "pctchange": "0.542%",
-    "volume": "52365",
+    "lastsale": "$8.32",
+    "netchange": "-0.035",
+    "pctchange": "-0.419%",
+    "volume": "15024",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -17950,10 +17922,10 @@
   {
     "symbol": "HYI",
     "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock",
-    "lastsale": "$12.21",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "31885",
+    "lastsale": "$12.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.082%",
+    "volume": "20811",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -17964,10 +17936,10 @@
   {
     "symbol": "HYT",
     "name": "Blackrock Corporate High Yield Fund Inc. Common Stock",
-    "lastsale": "$9.98",
-    "netchange": "0.04",
-    "pctchange": "0.402%",
-    "volume": "523555",
+    "lastsale": "$9.96",
+    "netchange": "-0.02",
+    "pctchange": "-0.20%",
+    "volume": "544972",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -17978,11 +17950,11 @@
   {
     "symbol": "HZO",
     "name": "MarineMax Inc.  (FL) Common Stock",
-    "lastsale": "$30.54",
-    "netchange": "-0.51",
-    "pctchange": "-1.643%",
-    "volume": "186176",
-    "marketCap": "690038015.00",
+    "lastsale": "$30.69",
+    "netchange": "0.15",
+    "pctchange": "0.491%",
+    "volume": "231325",
+    "marketCap": "693427200.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Auto & Home Supply Stores",
@@ -17992,10 +17964,10 @@
   {
     "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": "$6.18",
-    "netchange": "-0.03",
-    "pctchange": "-0.483%",
-    "volume": "18974",
+    "lastsale": "$6.17",
+    "netchange": "-0.01",
+    "pctchange": "-0.162%",
+    "volume": "27827",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -18006,11 +17978,11 @@
   {
     "symbol": "IAG",
     "name": "Iamgold Corporation Ordinary Shares",
-    "lastsale": "$5.56",
-    "netchange": "-0.36",
-    "pctchange": "-6.081%",
-    "volume": "6547346",
-    "marketCap": "3170868000.00",
+    "lastsale": "$5.34",
+    "netchange": "-0.22",
+    "pctchange": "-3.957%",
+    "volume": "5810653",
+    "marketCap": "3045402000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -18020,11 +17992,11 @@
   {
     "symbol": "IBM",
     "name": "International Business Machines Corporation Common Stock",
-    "lastsale": "$232.26",
-    "netchange": "2.14",
-    "pctchange": "0.93%",
-    "volume": "4510732",
-    "marketCap": "214758083004.00",
+    "lastsale": "$230.82",
+    "netchange": "-1.44",
+    "pctchange": "-0.62%",
+    "volume": "2757376",
+    "marketCap": "213426593985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -18034,11 +18006,11 @@
   {
     "symbol": "IBN",
     "name": "ICICI Bank Limited Common Stock",
-    "lastsale": "$30.92",
-    "netchange": "-0.27",
-    "pctchange": "-0.866%",
-    "volume": "4444170",
-    "marketCap": "108779472602.00",
+    "lastsale": "$31.21",
+    "netchange": "0.29",
+    "pctchange": "0.938%",
+    "volume": "3286942",
+    "marketCap": "109799719920.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -18048,11 +18020,11 @@
   {
     "symbol": "IBP",
     "name": "Installed Building Products Inc. Common Stock",
-    "lastsale": "$205.77",
-    "netchange": "-2.76",
-    "pctchange": "-1.324%",
-    "volume": "271463",
-    "marketCap": "5790724194.00",
+    "lastsale": "$198.50",
+    "netchange": "-7.27",
+    "pctchange": "-3.533%",
+    "volume": "387535",
+    "marketCap": "5586133802.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Homebuilding",
@@ -18062,11 +18034,11 @@
   {
     "symbol": "IBTA",
     "name": "Ibotta Inc. Class A Common Stock",
-    "lastsale": "$73.55",
-    "netchange": "-0.69",
-    "pctchange": "-0.929%",
-    "volume": "462574",
-    "marketCap": "2252660716.00",
+    "lastsale": "$73.64",
+    "netchange": "0.09",
+    "pctchange": "0.122%",
+    "volume": "349693",
+    "marketCap": "2255417200.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Advertising",
@@ -18076,12 +18048,12 @@
   {
     "symbol": "ICE",
     "name": "Intercontinental Exchange Inc. Common Stock",
-    "lastsale": "$156.55",
-    "netchange": "-1.63",
-    "pctchange": "-1.03%",
-    "volume": "2007066",
-    "marketCap": "89887330605.00",
-    "country": "United States",
+    "lastsale": "$155.58",
+    "netchange": "-0.97",
+    "pctchange": "-0.62%",
+    "volume": "2411595",
+    "marketCap": "89330379403.00",
+    "country": "United States",
     "ipoyear": "2005",
     "industry": "Investment Bankers/Brokers/Service",
     "sector": "Finance",
@@ -18090,11 +18062,11 @@
   {
     "symbol": "ICL",
     "name": "ICL Group Ltd. Ordinary Shares",
-    "lastsale": "$5.13",
-    "netchange": "0.01",
-    "pctchange": "0.195%",
-    "volume": "568449",
-    "marketCap": "6740949974.00",
+    "lastsale": "$5.10",
+    "netchange": "-0.03",
+    "pctchange": "-0.585%",
+    "volume": "363928",
+    "marketCap": "6701529214.00",
     "country": "Israel",
     "ipoyear": "2014",
     "industry": "Agricultural Chemicals",
@@ -18104,10 +18076,10 @@
   {
     "symbol": "ICR^A",
     "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.98",
-    "netchange": "0.905",
-    "pctchange": "4.294%",
-    "volume": "6548",
+    "lastsale": "$20.83",
+    "netchange": "-1.15",
+    "pctchange": "-5.232%",
+    "volume": "5787",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -18118,11 +18090,11 @@
   {
     "symbol": "IDA",
     "name": "IDACORP Inc. Common Stock",
-    "lastsale": "$113.16",
-    "netchange": "0.19",
-    "pctchange": "0.168%",
-    "volume": "381468",
-    "marketCap": "6028012152.00",
+    "lastsale": "$113.06",
+    "netchange": "-0.10",
+    "pctchange": "-0.088%",
+    "volume": "320510",
+    "marketCap": "6022685171.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -18132,10 +18104,10 @@
   {
     "symbol": "IDE",
     "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.78",
-    "netchange": "-0.10",
-    "pctchange": "-0.919%",
-    "volume": "62368",
+    "lastsale": "$10.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.186%",
+    "volume": "37085",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -18146,11 +18118,11 @@
   {
     "symbol": "IDT",
     "name": "IDT Corporation Class B Common Stock",
-    "lastsale": "$50.60",
-    "netchange": "-0.86",
-    "pctchange": "-1.671%",
-    "volume": "70314",
-    "marketCap": "1277608761.00",
+    "lastsale": "$50.08",
+    "netchange": "-0.52",
+    "pctchange": "-1.028%",
+    "volume": "70201",
+    "marketCap": "1264479185.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -18160,11 +18132,11 @@
   {
     "symbol": "IEX",
     "name": "IDEX Corporation Common Stock",
-    "lastsale": "$224.98",
-    "netchange": "-3.19",
-    "pctchange": "-1.398%",
-    "volume": "420018",
-    "marketCap": "17036229834.00",
+    "lastsale": "$223.00",
+    "netchange": "-1.98",
+    "pctchange": "-0.88%",
+    "volume": "455620",
+    "marketCap": "16886297684.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Fluid Controls",
@@ -18174,11 +18146,11 @@
   {
     "symbol": "IFF",
     "name": "International Flavors & Fragrances Inc. Common Stock",
-    "lastsale": "$88.10",
-    "netchange": "0.26",
-    "pctchange": "0.296%",
-    "volume": "1700011",
-    "marketCap": "22525613185.00",
+    "lastsale": "$87.40",
+    "netchange": "-0.70",
+    "pctchange": "-0.795%",
+    "volume": "1157156",
+    "marketCap": "22346635555.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -18188,10 +18160,10 @@
   {
     "symbol": "IFN",
     "name": "India Fund Inc. (The) Common Stock",
-    "lastsale": "$17.14",
-    "netchange": "-0.15",
-    "pctchange": "-0.868%",
-    "volume": "169572",
+    "lastsale": "$17.06",
+    "netchange": "-0.08",
+    "pctchange": "-0.467%",
+    "volume": "117776",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18202,11 +18174,11 @@
   {
     "symbol": "IFS",
     "name": "Intercorp Financial Services Inc. Common Shares",
-    "lastsale": "$29.32",
-    "netchange": "-0.40",
-    "pctchange": "-1.346%",
-    "volume": "196113",
-    "marketCap": "3356553893.00",
+    "lastsale": "$29.22",
+    "netchange": "-0.10",
+    "pctchange": "-0.341%",
+    "volume": "67090",
+    "marketCap": "3345105892.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Commercial Banks",
@@ -18216,10 +18188,10 @@
   {
     "symbol": "IGA",
     "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.34",
-    "netchange": "-0.18",
-    "pctchange": "-1.891%",
-    "volume": "55483",
+    "lastsale": "$9.37",
+    "netchange": "0.03",
+    "pctchange": "0.321%",
+    "volume": "53701",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18230,10 +18202,10 @@
   {
     "symbol": "IGD",
     "name": "Voya Global Equity Dividend and Premium Opportunity Fund",
-    "lastsale": "$5.48",
-    "netchange": "-0.05",
-    "pctchange": "-0.904%",
-    "volume": "183491",
+    "lastsale": "$5.52",
+    "netchange": "0.04",
+    "pctchange": "0.73%",
+    "volume": "198953",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -18244,10 +18216,10 @@
   {
     "symbol": "IGI",
     "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock",
-    "lastsale": "$16.84",
-    "netchange": "-0.03",
-    "pctchange": "-0.178%",
-    "volume": "22341",
+    "lastsale": "$16.77",
+    "netchange": "-0.07",
+    "pctchange": "-0.416%",
+    "volume": "51334",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -18258,10 +18230,10 @@
   {
     "symbol": "IGR",
     "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$5.46",
-    "netchange": "-0.04",
-    "pctchange": "-0.727%",
-    "volume": "661046",
+    "lastsale": "$5.45",
+    "netchange": "-0.01",
+    "pctchange": "-0.183%",
+    "volume": "455122",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -18272,11 +18244,11 @@
   {
     "symbol": "IGT",
     "name": "International Game Technology Ordinary Shares",
-    "lastsale": "$18.79",
-    "netchange": "-0.31",
-    "pctchange": "-1.623%",
-    "volume": "484930",
-    "marketCap": "3767061459.00",
+    "lastsale": "$18.70",
+    "netchange": "-0.09",
+    "pctchange": "-0.479%",
+    "volume": "753964",
+    "marketCap": "3749018056.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -18286,11 +18258,11 @@
   {
     "symbol": "IH",
     "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares",
-    "lastsale": "$1.68",
-    "netchange": "-0.03",
-    "pctchange": "-1.754%",
-    "volume": "5796",
-    "marketCap": "88604808.00",
+    "lastsale": "$1.76",
+    "netchange": "0.08",
+    "pctchange": "4.762%",
+    "volume": "12318",
+    "marketCap": "92824084.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -18301,9 +18273,9 @@
     "symbol": "IHD",
     "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares",
     "lastsale": "$5.17",
-    "netchange": "-0.03",
-    "pctchange": "-0.577%",
-    "volume": "47941",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "61011",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -18314,11 +18286,11 @@
   {
     "symbol": "IHG",
     "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)",
-    "lastsale": "$127.83",
-    "netchange": "-0.71",
-    "pctchange": "-0.552%",
-    "volume": "206450",
-    "marketCap": "20367933663.00",
+    "lastsale": "$127.11",
+    "netchange": "-0.72",
+    "pctchange": "-0.563%",
+    "volume": "93777",
+    "marketCap": "20253211671.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -18328,11 +18300,11 @@
   {
     "symbol": "IHS",
     "name": "IHS Holding Limited Ordinary Shares",
-    "lastsale": "$3.26",
-    "netchange": "-0.07",
-    "pctchange": "-2.102%",
-    "volume": "494391",
-    "marketCap": "1082059207.00",
+    "lastsale": "$3.24",
+    "netchange": "-0.02",
+    "pctchange": "-0.613%",
+    "volume": "570668",
+    "marketCap": "1075420806.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -18342,10 +18314,10 @@
   {
     "symbol": "IIF",
     "name": "Morgan Stanley India Investment Fund Inc. Common Stock",
-    "lastsale": "$29.26",
-    "netchange": "-0.21",
-    "pctchange": "-0.713%",
-    "volume": "51648",
+    "lastsale": "$26.48",
+    "netchange": "-2.78",
+    "pctchange": "-9.501%",
+    "volume": "61978",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -18356,11 +18328,11 @@
   {
     "symbol": "IIIN",
     "name": "Insteel Industries Inc. Common Stock",
-    "lastsale": "$29.88",
-    "netchange": "0.43",
-    "pctchange": "1.46%",
-    "volume": "139702",
-    "marketCap": "581230929.00",
+    "lastsale": "$29.61",
+    "netchange": "-0.27",
+    "pctchange": "-0.904%",
+    "volume": "99991",
+    "marketCap": "575978843.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -18370,11 +18342,11 @@
   {
     "symbol": "IIM",
     "name": "Invesco Value Municipal Income Trust Common Stock",
-    "lastsale": "$12.48",
-    "netchange": "-0.08",
-    "pctchange": "-0.637%",
-    "volume": "115469",
-    "marketCap": "587414119.00",
+    "lastsale": "$12.37",
+    "netchange": "-0.11",
+    "pctchange": "-0.881%",
+    "volume": "121635",
+    "marketCap": "582236590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18384,11 +18356,11 @@
   {
     "symbol": "IIPR",
     "name": "Innovative Industrial Properties Inc. Common Stock",
-    "lastsale": "$103.81",
-    "netchange": "-0.50",
-    "pctchange": "-0.479%",
-    "volume": "114893",
-    "marketCap": "2941127584.00",
+    "lastsale": "$104.72",
+    "netchange": "0.91",
+    "pctchange": "0.877%",
+    "volume": "122376",
+    "marketCap": "2966909552.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Real Estate",
@@ -18398,10 +18370,10 @@
   {
     "symbol": "IIPR^A",
     "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.3868",
-    "netchange": "-0.0043",
-    "pctchange": "-0.016%",
-    "volume": "1421",
+    "lastsale": "$26.5286",
+    "netchange": "0.1418",
+    "pctchange": "0.537%",
+    "volume": "1530",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18412,11 +18384,11 @@
   {
     "symbol": "IMAX",
     "name": "Imax Corporation Common Stock",
-    "lastsale": "$25.86",
-    "netchange": "-0.11",
-    "pctchange": "-0.424%",
-    "volume": "547268",
-    "marketCap": "1362373096.00",
+    "lastsale": "$26.03",
+    "netchange": "0.17",
+    "pctchange": "0.657%",
+    "volume": "527866",
+    "marketCap": "1371329145.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18426,11 +18398,11 @@
   {
     "symbol": "INFA",
     "name": "Informatica Inc. Class A Common Stock",
-    "lastsale": "$27.07",
-    "netchange": "0.37",
-    "pctchange": "1.386%",
-    "volume": "2279008",
-    "marketCap": "8266374833.00",
+    "lastsale": "$26.82",
+    "netchange": "-0.25",
+    "pctchange": "-0.924%",
+    "volume": "3001792",
+    "marketCap": "8190032251.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -18440,11 +18412,11 @@
   {
     "symbol": "INFY",
     "name": "Infosys Limited American Depositary Shares",
-    "lastsale": "$23.25",
-    "netchange": "-0.11",
-    "pctchange": "-0.471%",
-    "volume": "5750884",
-    "marketCap": "96531565609.00",
+    "lastsale": "$23.40",
+    "netchange": "0.15",
+    "pctchange": "0.645%",
+    "volume": "4443499",
+    "marketCap": "97154349903.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -18454,11 +18426,11 @@
   {
     "symbol": "ING",
     "name": "ING Group N.V. Common Stock",
-    "lastsale": "$15.28",
-    "netchange": "-0.49",
-    "pctchange": "-3.107%",
-    "volume": "2562361",
-    "marketCap": "53452411486.00",
+    "lastsale": "$15.53",
+    "netchange": "0.25",
+    "pctchange": "1.636%",
+    "volume": "1367220",
+    "marketCap": "54326960104.00",
     "country": "Netherlands",
     "ipoyear": "1997",
     "industry": "Commercial Banks",
@@ -18468,11 +18440,11 @@
   {
     "symbol": "INGM",
     "name": "Ingram Micro Holding Corporation Common Stock",
-    "lastsale": "$21.60",
-    "netchange": "-0.52",
-    "pctchange": "-2.351%",
-    "volume": "209239",
-    "marketCap": "5072232550.00",
+    "lastsale": "$21.10",
+    "netchange": "-0.50",
+    "pctchange": "-2.315%",
+    "volume": "277494",
+    "marketCap": "4954819759.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -18482,11 +18454,11 @@
   {
     "symbol": "INGR",
     "name": "Ingredion Incorporated Common Stock",
-    "lastsale": "$144.79",
-    "netchange": "0.36",
-    "pctchange": "0.249%",
-    "volume": "426435",
-    "marketCap": "9434173537.00",
+    "lastsale": "$144.31",
+    "netchange": "-0.48",
+    "pctchange": "-0.332%",
+    "volume": "293593",
+    "marketCap": "9402897874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -18496,11 +18468,11 @@
   {
     "symbol": "INN",
     "name": "Summit Hotel Properties Inc. Common Stock",
-    "lastsale": "$6.72",
-    "netchange": "-0.11",
-    "pctchange": "-1.611%",
-    "volume": "354166",
-    "marketCap": "728566595.00",
+    "lastsale": "$6.70",
+    "netchange": "-0.02",
+    "pctchange": "-0.298%",
+    "volume": "953366",
+    "marketCap": "726398242.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -18510,10 +18482,10 @@
   {
     "symbol": "INN^E",
     "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.99",
-    "netchange": "-0.06",
-    "pctchange": "-0.285%",
-    "volume": "3387",
+    "lastsale": "$20.95",
+    "netchange": "-0.04",
+    "pctchange": "-0.191%",
+    "volume": "5180",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18524,10 +18496,10 @@
   {
     "symbol": "INN^F",
     "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share",
-    "lastsale": "$21.5394",
-    "netchange": "-0.2606",
-    "pctchange": "-1.195%",
-    "volume": "4354",
+    "lastsale": "$21.69",
+    "netchange": "0.1506",
+    "pctchange": "0.699%",
+    "volume": "2338",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18538,10 +18510,10 @@
   {
     "symbol": "INSI",
     "name": "Insight Select Income Fund",
-    "lastsale": "$17.50",
+    "lastsale": "$17.44",
     "netchange": "-0.06",
-    "pctchange": "-0.342%",
-    "volume": "13743",
+    "pctchange": "-0.343%",
+    "volume": "10676",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18552,11 +18524,11 @@
   {
     "symbol": "INSP",
     "name": "Inspire Medical Systems Inc. Common Stock",
-    "lastsale": "$190.00",
-    "netchange": "-2.77",
-    "pctchange": "-1.437%",
-    "volume": "340325",
-    "marketCap": "5693713660.00",
+    "lastsale": "$187.83",
+    "netchange": "-2.17",
+    "pctchange": "-1.142%",
+    "volume": "431232",
+    "marketCap": "5628685457.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Medical/Dental Instruments",
@@ -18566,11 +18538,11 @@
   {
     "symbol": "INSW",
     "name": "International Seaways Inc. Common Stock ",
-    "lastsale": "$35.93",
-    "netchange": "-0.20",
-    "pctchange": "-0.554%",
-    "volume": "628417",
-    "marketCap": "1767498669.00",
+    "lastsale": "$34.97",
+    "netchange": "-0.96",
+    "pctchange": "-2.672%",
+    "volume": "764846",
+    "marketCap": "1720273545.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Marine Transportation",
@@ -18580,11 +18552,11 @@
   {
     "symbol": "INVH",
     "name": "Invitation Homes Inc. Common Stock",
-    "lastsale": "$33.18",
+    "lastsale": "$33.07",
     "netchange": "-0.11",
-    "pctchange": "-0.33%",
-    "volume": "3151671",
-    "marketCap": "20326249760.00",
+    "pctchange": "-0.332%",
+    "volume": "1687827",
+    "marketCap": "20258863157.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate",
@@ -18594,11 +18566,11 @@
   {
     "symbol": "INVX",
     "name": "Innovex International Inc. Common Stock",
-    "lastsale": "$13.22",
-    "netchange": "-1.22",
-    "pctchange": "-8.449%",
-    "volume": "601731",
-    "marketCap": "888978926.00",
+    "lastsale": "$13.30",
+    "netchange": "0.08",
+    "pctchange": "0.605%",
+    "volume": "678702",
+    "marketCap": "894358527.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -18608,11 +18580,11 @@
   {
     "symbol": "IONQ",
     "name": "IonQ Inc. Common Stock",
-    "lastsale": "$29.99",
-    "netchange": "0.16",
-    "pctchange": "0.536%",
-    "volume": "21816658",
-    "marketCap": "6489603338.00",
+    "lastsale": "$33.83",
+    "netchange": "3.84",
+    "pctchange": "12.804%",
+    "volume": "24624717",
+    "marketCap": "7320549547.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18622,11 +18594,11 @@
   {
     "symbol": "IOT",
     "name": "Samsara Inc. Class A Common Stock",
-    "lastsale": "$46.43",
-    "netchange": "0.03",
-    "pctchange": "0.065%",
-    "volume": "3303391",
-    "marketCap": "26056440087.00",
+    "lastsale": "$46.08",
+    "netchange": "-0.35",
+    "pctchange": "-0.754%",
+    "volume": "3923136",
+    "marketCap": "25860020659.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -18636,11 +18608,11 @@
   {
     "symbol": "IP",
     "name": "International Paper Company Common Stock",
-    "lastsale": "$54.86",
-    "netchange": "0.34",
-    "pctchange": "0.624%",
-    "volume": "3228953",
-    "marketCap": "19058818570.00",
+    "lastsale": "$55.54",
+    "netchange": "0.68",
+    "pctchange": "1.24%",
+    "volume": "3254800",
+    "marketCap": "19295056204.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -18650,11 +18622,11 @@
   {
     "symbol": "IPG",
     "name": "Interpublic Group of Companies Inc. (The) Common Stock",
-    "lastsale": "$29.78",
-    "netchange": "-0.32",
-    "pctchange": "-1.063%",
-    "volume": "4582934",
-    "marketCap": "11093306644.00",
+    "lastsale": "$29.89",
+    "netchange": "0.11",
+    "pctchange": "0.369%",
+    "volume": "4246653",
+    "marketCap": "11134282592.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -18664,11 +18636,11 @@
   {
     "symbol": "IPI",
     "name": "Intrepid Potash Inc Common Stock",
-    "lastsale": "$25.04",
-    "netchange": "-0.07",
-    "pctchange": "-0.279%",
-    "volume": "144500",
-    "marketCap": "329607054.00",
+    "lastsale": "$25.16",
+    "netchange": "0.12",
+    "pctchange": "0.479%",
+    "volume": "93071",
+    "marketCap": "331186640.00",
     "country": "United States",
     "ipoyear": "2008",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -18678,11 +18650,11 @@
   {
     "symbol": "IQI",
     "name": "Invesco Quality Municipal Income Trust Common Stock",
-    "lastsale": "$10.17",
-    "netchange": "-0.05",
-    "pctchange": "-0.489%",
-    "volume": "232654",
-    "marketCap": "537828215.00",
+    "lastsale": "$10.09",
+    "netchange": "-0.08",
+    "pctchange": "-0.787%",
+    "volume": "138974",
+    "marketCap": "533597512.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -18692,11 +18664,11 @@
   {
     "symbol": "IQV",
     "name": "IQVIA Holdings Inc. Common Stock",
-    "lastsale": "$200.37",
-    "netchange": "-0.70",
-    "pctchange": "-0.348%",
-    "volume": "1156253",
-    "marketCap": "36367155000.00",
+    "lastsale": "$199.06",
+    "netchange": "-1.31",
+    "pctchange": "-0.654%",
+    "volume": "1161543",
+    "marketCap": "36129390000.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Commercial Physical & Biological Resarch",
@@ -18706,11 +18678,11 @@
   {
     "symbol": "IR",
     "name": "Ingersoll Rand Inc. Common Stock",
-    "lastsale": "$101.42",
-    "netchange": "-0.26",
-    "pctchange": "-0.256%",
-    "volume": "1217196",
-    "marketCap": "40873520042.00",
+    "lastsale": "$101.10",
+    "netchange": "-0.32",
+    "pctchange": "-0.316%",
+    "volume": "1441864",
+    "marketCap": "40744556066.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Industrial Machinery/Components",
@@ -18720,11 +18692,11 @@
   {
     "symbol": "IRM",
     "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT",
-    "lastsale": "$112.92",
-    "netchange": "-0.17",
-    "pctchange": "-0.15%",
-    "volume": "1201159",
-    "marketCap": "33137545093.00",
+    "lastsale": "$111.90",
+    "netchange": "-1.02",
+    "pctchange": "-0.903%",
+    "volume": "957641",
+    "marketCap": "32838215515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -18734,11 +18706,11 @@
   {
     "symbol": "IRS",
     "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)",
-    "lastsale": "$16.62",
-    "netchange": "-0.38",
-    "pctchange": "-2.235%",
-    "volume": "160577",
-    "marketCap": "1286040459.00",
+    "lastsale": "$16.45",
+    "netchange": "-0.17",
+    "pctchange": "-1.023%",
+    "volume": "191459",
+    "marketCap": "1272886014.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -18748,11 +18720,11 @@
   {
     "symbol": "IRT",
     "name": "Independence Realty Trust Inc. Common Stock",
-    "lastsale": "$21.45",
-    "netchange": "0.11",
-    "pctchange": "0.515%",
-    "volume": "981339",
-    "marketCap": "4828339144.00",
+    "lastsale": "$21.40",
+    "netchange": "-0.05",
+    "pctchange": "-0.233%",
+    "volume": "1399568",
+    "marketCap": "4817084274.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -18762,10 +18734,10 @@
   {
     "symbol": "ISD",
     "name": "PGIM High Yield Bond Fund Inc.",
-    "lastsale": "$14.00",
-    "netchange": "-0.20",
-    "pctchange": "-1.408%",
-    "volume": "95798",
+    "lastsale": "$13.91",
+    "netchange": "-0.09",
+    "pctchange": "-0.643%",
+    "volume": "83173",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -18776,11 +18748,11 @@
   {
     "symbol": "IT",
     "name": "Gartner Inc. Common Stock",
-    "lastsale": "$514.13",
-    "netchange": "-4.41",
-    "pctchange": "-0.85%",
-    "volume": "295647",
-    "marketCap": "39657047376.00",
+    "lastsale": "$508.46",
+    "netchange": "-5.67",
+    "pctchange": "-1.103%",
+    "volume": "239122",
+    "marketCap": "39219696009.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Other Consumer Services",
@@ -18790,11 +18762,11 @@
   {
     "symbol": "ITGR",
     "name": "Integer Holdings Corporation Common Stock",
-    "lastsale": "$139.29",
-    "netchange": "-1.33",
-    "pctchange": "-0.946%",
-    "volume": "167126",
-    "marketCap": "4672068244.00",
+    "lastsale": "$138.71",
+    "netchange": "-0.58",
+    "pctchange": "-0.416%",
+    "volume": "155806",
+    "marketCap": "4652613872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -18804,11 +18776,11 @@
   {
     "symbol": "ITT",
     "name": "ITT Inc. Common Stock ",
-    "lastsale": "$152.17",
-    "netchange": "-1.63",
-    "pctchange": "-1.06%",
-    "volume": "228509",
-    "marketCap": "12401855000.00",
+    "lastsale": "$150.70",
+    "netchange": "-1.47",
+    "pctchange": "-0.966%",
+    "volume": "248066",
+    "marketCap": "12282050000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -18818,11 +18790,11 @@
   {
     "symbol": "ITUB",
     "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)",
-    "lastsale": "$5.38",
-    "netchange": "-0.18",
-    "pctchange": "-3.237%",
-    "volume": "39862354",
-    "marketCap": "52728662631.00",
+    "lastsale": "$5.27",
+    "netchange": "-0.11",
+    "pctchange": "-2.045%",
+    "volume": "33085488",
+    "marketCap": "51650567298.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -18832,11 +18804,11 @@
   {
     "symbol": "ITW",
     "name": "Illinois Tool Works Inc. Common Stock",
-    "lastsale": "$273.12",
-    "netchange": "0.16",
-    "pctchange": "0.059%",
-    "volume": "555296",
-    "marketCap": "80652336000.00",
+    "lastsale": "$272.11",
+    "netchange": "-1.01",
+    "pctchange": "-0.37%",
+    "volume": "536809",
+    "marketCap": "80354083000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -18846,11 +18818,11 @@
   {
     "symbol": "IVR",
     "name": "INVESCO MORTGAGE CAPITAL INC Common Stock",
-    "lastsale": "$8.52",
-    "netchange": "-0.03",
-    "pctchange": "-0.351%",
-    "volume": "681529",
-    "marketCap": "517422045.00",
+    "lastsale": "$8.48",
+    "netchange": "-0.04",
+    "pctchange": "-0.469%",
+    "volume": "1043403",
+    "marketCap": "514992834.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -18861,9 +18833,9 @@
     "symbol": "IVR^B",
     "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg",
     "lastsale": "$24.95",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "2745",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2510",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18874,10 +18846,10 @@
   {
     "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": "$23.30",
-    "netchange": "-0.55",
-    "pctchange": "-2.306%",
-    "volume": "24705",
+    "lastsale": "$23.26",
+    "netchange": "-0.04",
+    "pctchange": "-0.172%",
+    "volume": "10295",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -18888,11 +18860,11 @@
   {
     "symbol": "IVT",
     "name": "InvenTrust Properties Corp. Common Stock",
-    "lastsale": "$30.89",
-    "netchange": "0.04",
-    "pctchange": "0.13%",
-    "volume": "353235",
-    "marketCap": "2382559014.00",
+    "lastsale": "$30.95",
+    "netchange": "0.06",
+    "pctchange": "0.194%",
+    "volume": "292924",
+    "marketCap": "2387186839.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -18902,11 +18874,11 @@
   {
     "symbol": "IVZ",
     "name": "Invesco Ltd Common Stock",
-    "lastsale": "$18.39",
-    "netchange": "-0.02",
-    "pctchange": "-0.109%",
-    "volume": "1692958",
-    "marketCap": "8265200717.00",
+    "lastsale": "$18.04",
+    "netchange": "-0.35",
+    "pctchange": "-1.903%",
+    "volume": "2768684",
+    "marketCap": "8107896734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -18916,11 +18888,11 @@
   {
     "symbol": "IX",
     "name": "Orix Corp Ads Common Stock",
-    "lastsale": "$111.76",
-    "netchange": "-0.84",
-    "pctchange": "-0.746%",
-    "volume": "44530",
-    "marketCap": "27156809501.00",
+    "lastsale": "$109.35",
+    "netchange": "-2.41",
+    "pctchange": "-2.156%",
+    "volume": "40733",
+    "marketCap": "26571198273.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Diversified Financial Services",
@@ -18930,11 +18902,11 @@
   {
     "symbol": "J",
     "name": "Jacobs Solutions Inc. Common Stock",
-    "lastsale": "$136.02",
-    "netchange": "0.90",
-    "pctchange": "0.666%",
-    "volume": "638529",
-    "marketCap": "16861969305.00",
+    "lastsale": "$136.99",
+    "netchange": "0.97",
+    "pctchange": "0.713%",
+    "volume": "699805",
+    "marketCap": "16982217138.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Military/Government/Technical",
@@ -18944,11 +18916,11 @@
   {
     "symbol": "JBGS",
     "name": "JBG SMITH Properties Common Shares ",
-    "lastsale": "$16.25",
-    "netchange": "-0.01",
-    "pctchange": "-0.062%",
-    "volume": "335628",
-    "marketCap": "1372763584.00",
+    "lastsale": "$16.31",
+    "netchange": "0.06",
+    "pctchange": "0.369%",
+    "volume": "306865",
+    "marketCap": "1377832249.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -18958,11 +18930,11 @@
   {
     "symbol": "JBI",
     "name": "Janus International Group Inc. Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "-0.09",
-    "pctchange": "-1.149%",
-    "volume": "2151939",
-    "marketCap": "1091918015.00",
+    "lastsale": "$7.92",
+    "netchange": "0.18",
+    "pctchange": "2.326%",
+    "volume": "1921631",
+    "marketCap": "1117311458.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Building Products",
@@ -18973,9 +18945,9 @@
     "symbol": "JBK",
     "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I",
     "lastsale": "$26.45",
-    "netchange": "-0.014",
-    "pctchange": "-0.053%",
-    "volume": "112",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1554",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -18986,11 +18958,11 @@
   {
     "symbol": "JBL",
     "name": "Jabil Inc. Common Stock",
-    "lastsale": "$133.64",
-    "netchange": "-0.05",
-    "pctchange": "-0.037%",
-    "volume": "905283",
-    "marketCap": "15080364446.00",
+    "lastsale": "$135.13",
+    "netchange": "1.49",
+    "pctchange": "1.115%",
+    "volume": "762992",
+    "marketCap": "15248500805.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Electrical Products",
@@ -19000,11 +18972,11 @@
   {
     "symbol": "JBT",
     "name": "John Bean Technologies Corporation Common Stock",
-    "lastsale": "$127.12",
-    "netchange": "2.11",
-    "pctchange": "1.688%",
-    "volume": "465779",
-    "marketCap": "4047836143.00",
+    "lastsale": "$122.87",
+    "netchange": "-4.25",
+    "pctchange": "-3.343%",
+    "volume": "387297",
+    "marketCap": "3912504931.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19014,10 +18986,10 @@
   {
     "symbol": "JCE",
     "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.92",
+    "lastsale": "$15.70",
     "netchange": "-0.22",
-    "pctchange": "-1.363%",
-    "volume": "22786",
+    "pctchange": "-1.382%",
+    "volume": "41479",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -19028,11 +19000,11 @@
   {
     "symbol": "JCI",
     "name": "Johnson Controls International plc Ordinary Share",
-    "lastsale": "$83.33",
-    "netchange": "-0.69",
-    "pctchange": "-0.821%",
-    "volume": "2121548",
-    "marketCap": "55179907965.00",
+    "lastsale": "$82.63",
+    "netchange": "-0.70",
+    "pctchange": "-0.84%",
+    "volume": "2354102",
+    "marketCap": "54716378197.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -19042,11 +19014,11 @@
   {
     "symbol": "JEF",
     "name": "Jefferies Financial Group Inc. Common Stock",
-    "lastsale": "$81.08",
-    "netchange": "0.83",
-    "pctchange": "1.034%",
-    "volume": "1112860",
-    "marketCap": "16661826893.00",
+    "lastsale": "$80.92",
+    "netchange": "-0.16",
+    "pctchange": "-0.197%",
+    "volume": "1153901",
+    "marketCap": "16628947117.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -19056,11 +19028,11 @@
   {
     "symbol": "JELD",
     "name": "JELD-WEN Holding Inc. Common Stock",
-    "lastsale": "$10.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.943%",
-    "volume": "405703",
-    "marketCap": "888506462.00",
+    "lastsale": "$10.30",
+    "netchange": "-0.20",
+    "pctchange": "-1.905%",
+    "volume": "484725",
+    "marketCap": "871582529.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Forest Products",
@@ -19070,11 +19042,11 @@
   {
     "symbol": "JEQ",
     "name": "abrdn Japan Equity Fund Inc. Common Stock",
-    "lastsale": "$5.90",
-    "netchange": "-0.03",
-    "pctchange": "-0.506%",
-    "volume": "120700",
-    "marketCap": "80239941.00",
+    "lastsale": "$5.85",
+    "netchange": "-0.05",
+    "pctchange": "-0.847%",
+    "volume": "90682",
+    "marketCap": "79559942.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Air Freight/Delivery Services",
@@ -19084,10 +19056,10 @@
   {
     "symbol": "JFR",
     "name": "Nuveen Floating Rate Income Fund Common Stock",
-    "lastsale": "$9.09",
-    "netchange": "-0.12",
-    "pctchange": "-1.303%",
-    "volume": "537739",
+    "lastsale": "$9.07",
+    "netchange": "-0.02",
+    "pctchange": "-0.22%",
+    "volume": "476283",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -19098,10 +19070,10 @@
   {
     "symbol": "JGH",
     "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.26",
-    "netchange": "-0.06",
-    "pctchange": "-0.45%",
-    "volume": "56341",
+    "lastsale": "$13.23",
+    "netchange": "-0.03",
+    "pctchange": "-0.226%",
+    "volume": "48288",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -19112,11 +19084,11 @@
   {
     "symbol": "JHG",
     "name": "Janus Henderson Group plc Ordinary Shares",
-    "lastsale": "$44.14",
-    "netchange": "-0.17",
-    "pctchange": "-0.384%",
-    "volume": "760465",
-    "marketCap": "7018035460.00",
+    "lastsale": "$44.06",
+    "netchange": "-0.08",
+    "pctchange": "-0.181%",
+    "volume": "1317124",
+    "marketCap": "7005315867.00",
     "country": "United Kingdom",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -19126,11 +19098,11 @@
   {
     "symbol": "JHI",
     "name": "John Hancock Investors Trust Common Stock",
-    "lastsale": "$13.9741",
-    "netchange": "-0.3559",
-    "pctchange": "-2.484%",
-    "volume": "17798",
-    "marketCap": "122197174.00",
+    "lastsale": "$13.89",
+    "netchange": "-0.0841",
+    "pctchange": "-0.602%",
+    "volume": "54662",
+    "marketCap": "121461758.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -19140,11 +19112,11 @@
   {
     "symbol": "JHS",
     "name": "John Hancock Income Securities Trust Common Stock",
-    "lastsale": "$11.43",
-    "netchange": "-0.25",
-    "pctchange": "-2.14%",
-    "volume": "5241",
-    "marketCap": "133120467.00",
+    "lastsale": "$11.42",
+    "netchange": "-0.01",
+    "pctchange": "-0.087%",
+    "volume": "1939",
+    "marketCap": "133004001.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -19154,11 +19126,11 @@
   {
     "symbol": "JHX",
     "name": "James Hardie Industries plc American Depositary Shares (Ireland)",
-    "lastsale": "$34.20",
-    "netchange": "-0.40",
-    "pctchange": "-1.156%",
-    "volume": "66208",
-    "marketCap": "14835434483.00",
+    "lastsale": "$33.94",
+    "netchange": "-0.26",
+    "pctchange": "-0.76%",
+    "volume": "68088",
+    "marketCap": "14722650478.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Building Materials",
@@ -19168,11 +19140,11 @@
   {
     "symbol": "JILL",
     "name": "J. Jill Inc. Common Stock",
-    "lastsale": "$28.23",
-    "netchange": "0.57",
-    "pctchange": "2.061%",
-    "volume": "349079",
-    "marketCap": "425831370.00",
+    "lastsale": "$26.63",
+    "netchange": "-1.60",
+    "pctchange": "-5.668%",
+    "volume": "195820",
+    "marketCap": "408514266.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Apparel",
@@ -19182,11 +19154,11 @@
   {
     "symbol": "JKS",
     "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)",
-    "lastsale": "$27.70",
-    "netchange": "0.24",
-    "pctchange": "0.874%",
-    "volume": "997203",
-    "marketCap": "1523518088.00",
+    "lastsale": "$27.91",
+    "netchange": "0.21",
+    "pctchange": "0.758%",
+    "volume": "829005",
+    "marketCap": "1535068225.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Semiconductors",
@@ -19196,11 +19168,11 @@
   {
     "symbol": "JLL",
     "name": "Jones Lang LaSalle Incorporated Common Stock",
-    "lastsale": "$274.63",
-    "netchange": "-1.74",
-    "pctchange": "-0.63%",
-    "volume": "178034",
-    "marketCap": "13029728624.00",
+    "lastsale": "$269.58",
+    "netchange": "-5.05",
+    "pctchange": "-1.839%",
+    "volume": "274769",
+    "marketCap": "12790133060.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -19210,10 +19182,10 @@
   {
     "symbol": "JLS",
     "name": "Nuveen Mortgage and Income Fund",
-    "lastsale": "$18.9899",
-    "netchange": "0.1799",
-    "pctchange": "0.956%",
-    "volume": "19993",
+    "lastsale": "$18.72",
+    "netchange": "-0.2699",
+    "pctchange": "-1.421%",
+    "volume": "22417",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -19224,11 +19196,11 @@
   {
     "symbol": "JMIA",
     "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares",
-    "lastsale": "$4.64",
-    "netchange": "-0.11",
-    "pctchange": "-2.316%",
-    "volume": "2707285",
-    "marketCap": "568214400.00",
+    "lastsale": "$4.35",
+    "netchange": "-0.29",
+    "pctchange": "-6.25%",
+    "volume": "3449313",
+    "marketCap": "532701000.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -19238,10 +19210,10 @@
   {
     "symbol": "JMM",
     "name": "Nuveen Multi-Market Income Fund (MA)",
-    "lastsale": "$6.16",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "12",
+    "lastsale": "$6.08",
+    "netchange": "-0.08",
+    "pctchange": "-1.299%",
+    "volume": "1154",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19252,11 +19224,11 @@
   {
     "symbol": "JNJ",
     "name": "Johnson & Johnson Common Stock",
-    "lastsale": "$146.24",
-    "netchange": "-0.40",
-    "pctchange": "-0.273%",
-    "volume": "6170244",
-    "marketCap": "352090783425.00",
+    "lastsale": "$146.62",
+    "netchange": "0.38",
+    "pctchange": "0.26%",
+    "volume": "8323367",
+    "marketCap": "353005680155.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -19266,11 +19238,11 @@
   {
     "symbol": "JNPR",
     "name": "Juniper Networks Inc. Common Stock",
-    "lastsale": "$37.30",
-    "netchange": "-0.09",
-    "pctchange": "-0.241%",
-    "volume": "1384887",
-    "marketCap": "12349621826.00",
+    "lastsale": "$37.23",
+    "netchange": "-0.07",
+    "pctchange": "-0.188%",
+    "volume": "1474315",
+    "marketCap": "12326445592.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Computer Communications Equipment",
@@ -19280,11 +19252,11 @@
   {
     "symbol": "JOBY",
     "name": "Joby Aviation Inc. Common Stock",
-    "lastsale": "$7.63",
-    "netchange": "-0.31",
-    "pctchange": "-3.904%",
-    "volume": "12292109",
-    "marketCap": "5837602769.00",
+    "lastsale": "$7.78",
+    "netchange": "0.15",
+    "pctchange": "1.966%",
+    "volume": "15478949",
+    "marketCap": "5952365602.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Aerospace",
@@ -19294,11 +19266,11 @@
   {
     "symbol": "JOE",
     "name": "St. Joe Company (The) Common Stock",
-    "lastsale": "$47.10",
-    "netchange": "-0.35",
-    "pctchange": "-0.738%",
-    "volume": "353556",
-    "marketCap": "2750522533.00",
+    "lastsale": "$46.64",
+    "netchange": "-0.46",
+    "pctchange": "-0.977%",
+    "volume": "241326",
+    "marketCap": "2723659680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -19308,10 +19280,10 @@
   {
     "symbol": "JOF",
     "name": "Japan Smaller Capitalization Fund Inc Common Stock",
-    "lastsale": "$7.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.375%",
-    "volume": "117089",
+    "lastsale": "$8.00",
+    "netchange": "0.03",
+    "pctchange": "0.376%",
+    "volume": "52357",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1990",
@@ -19322,10 +19294,10 @@
   {
     "symbol": "JPC",
     "name": "Nuveen Preferred & Income Opportunities Fund",
-    "lastsale": "$8.10",
-    "netchange": "-0.04",
-    "pctchange": "-0.491%",
-    "volume": "1060532",
+    "lastsale": "$8.07",
+    "netchange": "-0.03",
+    "pctchange": "-0.37%",
+    "volume": "1032709",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19336,11 +19308,11 @@
   {
     "symbol": "JPI",
     "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares",
-    "lastsale": "$20.59",
-    "netchange": "-0.06",
-    "pctchange": "-0.291%",
-    "volume": "20170",
-    "marketCap": "468884107.00",
+    "lastsale": "$20.35",
+    "netchange": "-0.24",
+    "pctchange": "-1.166%",
+    "volume": "12889",
+    "marketCap": "463418727.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "Finance Companies",
@@ -19350,11 +19322,11 @@
   {
     "symbol": "JPM",
     "name": "JP Morgan Chase & Co. Common Stock",
-    "lastsale": "$241.53",
-    "netchange": "-2.00",
-    "pctchange": "-0.821%",
-    "volume": "6101498",
-    "marketCap": "679989172126.00",
+    "lastsale": "$239.94",
+    "netchange": "-1.59",
+    "pctchange": "-0.658%",
+    "volume": "10391003",
+    "marketCap": "675512780855.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19364,10 +19336,10 @@
   {
     "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": "$25.29",
-    "netchange": "0.04",
-    "pctchange": "0.158%",
-    "volume": "176574",
+    "lastsale": "$25.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "108760",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19378,10 +19350,10 @@
   {
     "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": "$24.90",
-    "netchange": "-0.04",
-    "pctchange": "-0.16%",
-    "volume": "103186",
+    "lastsale": "$24.88",
+    "netchange": "-0.02",
+    "pctchange": "-0.08%",
+    "volume": "132553",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19392,10 +19364,10 @@
   {
     "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": "$21.77",
-    "netchange": "-0.15",
-    "pctchange": "-0.684%",
-    "volume": "115462",
+    "lastsale": "$21.45",
+    "netchange": "-0.32",
+    "pctchange": "-1.47%",
+    "volume": "281950",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19406,10 +19378,10 @@
   {
     "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": "$20.43",
+    "lastsale": "$20.29",
     "netchange": "-0.14",
-    "pctchange": "-0.681%",
-    "volume": "145582",
+    "pctchange": "-0.685%",
+    "volume": "197615",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19420,10 +19392,10 @@
   {
     "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": "$20.80",
-    "netchange": "-0.18",
-    "pctchange": "-0.858%",
-    "volume": "210372",
+    "lastsale": "$20.65",
+    "netchange": "-0.15",
+    "pctchange": "-0.721%",
+    "volume": "217519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19434,10 +19406,10 @@
   {
     "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": "$18.98",
-    "netchange": "-0.08",
-    "pctchange": "-0.42%",
-    "volume": "238311",
+    "lastsale": "$18.78",
+    "netchange": "-0.20",
+    "pctchange": "-1.054%",
+    "volume": "302849",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19448,10 +19420,10 @@
   {
     "symbol": "JQC",
     "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest",
-    "lastsale": "$5.89",
-    "netchange": "-0.04",
-    "pctchange": "-0.675%",
-    "volume": "585787",
+    "lastsale": "$5.87",
+    "netchange": "-0.02",
+    "pctchange": "-0.34%",
+    "volume": "590168",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -19462,10 +19434,10 @@
   {
     "symbol": "JRI",
     "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.26",
-    "netchange": "-0.04",
-    "pctchange": "-0.301%",
-    "volume": "126513",
+    "lastsale": "$13.11",
+    "netchange": "-0.15",
+    "pctchange": "-1.131%",
+    "volume": "77667",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -19476,10 +19448,10 @@
   {
     "symbol": "JRS",
     "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$9.23",
-    "netchange": "-0.04",
-    "pctchange": "-0.431%",
-    "volume": "51932",
+    "lastsale": "$8.98",
+    "netchange": "-0.25",
+    "pctchange": "-2.709%",
+    "volume": "40490",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -19490,11 +19462,11 @@
   {
     "symbol": "JWN",
     "name": "Nordstrom Inc. Common Stock",
-    "lastsale": "$22.51",
-    "netchange": "-0.45",
-    "pctchange": "-1.96%",
-    "volume": "1421663",
-    "marketCap": "3712055129.00",
+    "lastsale": "$23.18",
+    "netchange": "0.67",
+    "pctchange": "2.976%",
+    "volume": "1437270",
+    "marketCap": "3822542776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -19504,11 +19476,11 @@
   {
     "symbol": "JXN",
     "name": "Jackson Financial Inc. Class A Common Stock ",
-    "lastsale": "$91.71",
-    "netchange": "1.11",
-    "pctchange": "1.225%",
-    "volume": "727500",
-    "marketCap": "6773863569.00",
+    "lastsale": "$91.55",
+    "netchange": "-0.16",
+    "pctchange": "-0.174%",
+    "volume": "571656",
+    "marketCap": "6762045684.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Life Insurance",
@@ -19518,10 +19490,10 @@
   {
     "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": "$26.87",
-    "netchange": "-0.07",
-    "pctchange": "-0.26%",
-    "volume": "17909",
+    "lastsale": "$26.95",
+    "netchange": "0.08",
+    "pctchange": "0.298%",
+    "volume": "22870",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19532,11 +19504,11 @@
   {
     "symbol": "K",
     "name": "Kellanova Common Stock",
-    "lastsale": "$80.71",
-    "netchange": "0.07",
-    "pctchange": "0.087%",
-    "volume": "1373815",
-    "marketCap": "27820567025.00",
+    "lastsale": "$80.56",
+    "netchange": "-0.15",
+    "pctchange": "-0.186%",
+    "volume": "2632309",
+    "marketCap": "27768862341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -19546,11 +19518,11 @@
   {
     "symbol": "KAI",
     "name": "Kadant Inc Common Stock",
-    "lastsale": "$382.08",
-    "netchange": "1.33",
-    "pctchange": "0.349%",
-    "volume": "85225",
-    "marketCap": "4487653394.00",
+    "lastsale": "$369.94",
+    "netchange": "-12.14",
+    "pctchange": "-3.177%",
+    "volume": "100538",
+    "marketCap": "4345065161.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -19560,11 +19532,11 @@
   {
     "symbol": "KAR",
     "name": "OPENLANE Inc. Common Stock",
-    "lastsale": "$20.71",
-    "netchange": "0.11",
-    "pctchange": "0.534%",
-    "volume": "922825",
-    "marketCap": "2212745474.00",
+    "lastsale": "$20.57",
+    "netchange": "-0.14",
+    "pctchange": "-0.676%",
+    "volume": "582289",
+    "marketCap": "2197787272.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -19574,11 +19546,11 @@
   {
     "symbol": "KB",
     "name": "KB Financial Group Inc",
-    "lastsale": "$60.83",
-    "netchange": "0.60",
-    "pctchange": "0.996%",
-    "volume": "262117",
-    "marketCap": "23034120475.00",
+    "lastsale": "$59.40",
+    "netchange": "-1.43",
+    "pctchange": "-2.351%",
+    "volume": "165378",
+    "marketCap": "22492631205.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -19588,10 +19560,10 @@
   {
     "symbol": "KBDC",
     "name": "Kayne Anderson BDC Inc. Common Stock",
-    "lastsale": "$16.98",
-    "netchange": "0.20",
-    "pctchange": "1.192%",
-    "volume": "71590",
+    "lastsale": "$17.00",
+    "netchange": "0.02",
+    "pctchange": "0.118%",
+    "volume": "159067",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -19602,11 +19574,11 @@
   {
     "symbol": "KBH",
     "name": "KB Home Common Stock",
-    "lastsale": "$73.53",
-    "netchange": "-0.78",
-    "pctchange": "-1.05%",
-    "volume": "1734331",
-    "marketCap": "5392284094.00",
+    "lastsale": "$71.42",
+    "netchange": "-2.11",
+    "pctchange": "-2.87%",
+    "volume": "1404574",
+    "marketCap": "5237548347.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Homebuilding",
@@ -19616,11 +19588,11 @@
   {
     "symbol": "KBR",
     "name": "KBR Inc. Common Stock",
-    "lastsale": "$58.70",
-    "netchange": "-0.62",
-    "pctchange": "-1.045%",
-    "volume": "1325876",
-    "marketCap": "7821305400.00",
+    "lastsale": "$58.47",
+    "netchange": "-0.23",
+    "pctchange": "-0.392%",
+    "volume": "932188",
+    "marketCap": "7790659740.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -19630,11 +19602,11 @@
   {
     "symbol": "KD",
     "name": "Kyndryl Holdings Inc. Common Stock",
-    "lastsale": "$35.77",
-    "netchange": "-0.02",
-    "pctchange": "-0.056%",
-    "volume": "1797205",
-    "marketCap": "8308331238.00",
+    "lastsale": "$35.31",
+    "netchange": "-0.46",
+    "pctchange": "-1.286%",
+    "volume": "1286753",
+    "marketCap": "8201486609.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -19644,11 +19616,11 @@
   {
     "symbol": "KEN",
     "name": "Kenon Holdings Ltd. Ordinary Shares",
-    "lastsale": "$30.48",
-    "netchange": "-0.31",
-    "pctchange": "-1.007%",
-    "volume": "12711",
-    "marketCap": "1608302956.00",
+    "lastsale": "$29.63",
+    "netchange": "-0.85",
+    "pctchange": "-2.789%",
+    "volume": "7737",
+    "marketCap": "1563451987.00",
     "country": "Singapore",
     "ipoyear": "2015",
     "industry": "Electric Utilities: Central",
@@ -19658,11 +19630,11 @@
   {
     "symbol": "KEP",
     "name": "Korea Electric Power Corporation Common Stock",
-    "lastsale": "$7.38",
-    "netchange": "-0.13",
-    "pctchange": "-1.731%",
-    "volume": "140226",
-    "marketCap": "9475389777.00",
+    "lastsale": "$7.42",
+    "netchange": "0.04",
+    "pctchange": "0.542%",
+    "volume": "179960",
+    "marketCap": "9526746903.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Electric Utilities: Central",
@@ -19672,11 +19644,11 @@
   {
     "symbol": "KEX",
     "name": "Kirby Corporation Common Stock",
-    "lastsale": "$117.91",
-    "netchange": "0.03",
-    "pctchange": "0.025%",
-    "volume": "392481",
-    "marketCap": "6768034000.00",
+    "lastsale": "$117.45",
+    "netchange": "-0.46",
+    "pctchange": "-0.39%",
+    "volume": "456911",
+    "marketCap": "6741630000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -19686,11 +19658,11 @@
   {
     "symbol": "KEY",
     "name": "KeyCorp Common Stock",
-    "lastsale": "$18.06",
-    "netchange": "-0.25",
-    "pctchange": "-1.365%",
-    "volume": "7757035",
-    "marketCap": "17902570727.00",
+    "lastsale": "$18.13",
+    "netchange": "0.07",
+    "pctchange": "0.388%",
+    "volume": "9028801",
+    "marketCap": "17971960536.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -19700,10 +19672,10 @@
   {
     "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": "$24.24",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "60813",
+    "lastsale": "$24.32",
+    "netchange": "0.08",
+    "pctchange": "0.33%",
+    "volume": "44388",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19714,10 +19686,10 @@
   {
     "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": "$22.20",
-    "netchange": "-0.28",
-    "pctchange": "-1.246%",
-    "volume": "25412",
+    "lastsale": "$22.08",
+    "netchange": "-0.12",
+    "pctchange": "-0.541%",
+    "volume": "43646",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19728,10 +19700,10 @@
   {
     "symbol": "KEY^K",
     "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G",
-    "lastsale": "$22.75",
-    "netchange": "-0.41",
-    "pctchange": "-1.77%",
-    "volume": "27989",
+    "lastsale": "$22.53",
+    "netchange": "-0.22",
+    "pctchange": "-0.967%",
+    "volume": "30735",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19742,10 +19714,10 @@
   {
     "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": "$24.80",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "24860",
+    "lastsale": "$24.79",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "39773",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19756,11 +19728,11 @@
   {
     "symbol": "KEYS",
     "name": "Keysight Technologies Inc. Common Stock",
-    "lastsale": "$168.35",
-    "netchange": "0.59",
-    "pctchange": "0.352%",
-    "volume": "952797",
-    "marketCap": "29216023814.00",
+    "lastsale": "$166.50",
+    "netchange": "-1.85",
+    "pctchange": "-1.099%",
+    "volume": "754550",
+    "marketCap": "28894968608.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Industrial Machinery/Components",
@@ -19770,10 +19742,10 @@
   {
     "symbol": "KF",
     "name": "Korea Fund Inc. (The) New Common Stock",
-    "lastsale": "$20.02",
-    "netchange": "-0.07",
-    "pctchange": "-0.348%",
-    "volume": "17170",
+    "lastsale": "$20.10",
+    "netchange": "0.08",
+    "pctchange": "0.40%",
+    "volume": "12387",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -19784,11 +19756,11 @@
   {
     "symbol": "KFRC",
     "name": "Kforce Inc. Common Stock",
-    "lastsale": "$59.28",
-    "netchange": "-0.80",
-    "pctchange": "-1.332%",
-    "volume": "76621",
-    "marketCap": "1131062400.00",
+    "lastsale": "$59.78",
+    "netchange": "0.50",
+    "pctchange": "0.843%",
+    "volume": "85111",
+    "marketCap": "1140602400.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Professional Services",
@@ -19798,11 +19770,11 @@
   {
     "symbol": "KFS",
     "name": "Kingsway Financial Services Inc. Common Stock (DE)",
-    "lastsale": "$8.32",
-    "netchange": "-0.04",
-    "pctchange": "-0.478%",
-    "volume": "18212",
-    "marketCap": "229405621.00",
+    "lastsale": "$8.36",
+    "netchange": "0.04",
+    "pctchange": "0.481%",
+    "volume": "13934",
+    "marketCap": "230508533.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -19812,11 +19784,11 @@
   {
     "symbol": "KFY",
     "name": "Korn Ferry Common Stock",
-    "lastsale": "$70.33",
-    "netchange": "-0.86",
-    "pctchange": "-1.208%",
-    "volume": "421157",
-    "marketCap": "3627833164.00",
+    "lastsale": "$70.11",
+    "netchange": "-0.22",
+    "pctchange": "-0.313%",
+    "volume": "362696",
+    "marketCap": "3616484901.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Diversified Commercial Services",
@@ -19826,11 +19798,11 @@
   {
     "symbol": "KGC",
     "name": "Kinross Gold Corporation Common Stock",
-    "lastsale": "$10.05",
-    "netchange": "-0.51",
-    "pctchange": "-4.83%",
-    "volume": "17066823",
-    "marketCap": "12351450000.00",
+    "lastsale": "$9.77",
+    "netchange": "-0.28",
+    "pctchange": "-2.786%",
+    "volume": "15684300",
+    "marketCap": "12007330000.00",
     "country": "Canada",
     "ipoyear": "2001",
     "industry": "Precious Metals",
@@ -19840,11 +19812,11 @@
   {
     "symbol": "KGS",
     "name": "Kodiak Gas Services Inc. Common Stock",
-    "lastsale": "$41.55",
-    "netchange": "-1.99",
-    "pctchange": "-4.571%",
-    "volume": "2478064",
-    "marketCap": "3638520162.00",
+    "lastsale": "$40.98",
+    "netchange": "-0.57",
+    "pctchange": "-1.372%",
+    "volume": "862221",
+    "marketCap": "3588605445.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Natural Gas Distribution",
@@ -19854,11 +19826,11 @@
   {
     "symbol": "KIM",
     "name": "Kimco Realty Corporation (HC) Common Stock",
-    "lastsale": "$24.49",
-    "netchange": "0.04",
-    "pctchange": "0.164%",
-    "volume": "2883002",
-    "marketCap": "16508253657.00",
+    "lastsale": "$24.61",
+    "netchange": "0.12",
+    "pctchange": "0.49%",
+    "volume": "4224304",
+    "marketCap": "16589143426.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -19868,10 +19840,10 @@
   {
     "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": "$21.68",
-    "netchange": "-0.34",
-    "pctchange": "-1.544%",
-    "volume": "18075",
+    "lastsale": "$21.32",
+    "netchange": "-0.36",
+    "pctchange": "-1.661%",
+    "volume": "10955",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19882,10 +19854,10 @@
   {
     "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": "$22.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.406%",
-    "volume": "14248",
+    "lastsale": "$21.76",
+    "netchange": "-0.34",
+    "pctchange": "-1.538%",
+    "volume": "14809",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19896,10 +19868,10 @@
   {
     "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": "$62.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "545",
+    "lastsale": "$62.225",
+    "netchange": "0.225",
+    "pctchange": "0.363%",
+    "volume": "1755",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -19910,11 +19882,11 @@
   {
     "symbol": "KIND",
     "name": "Nextdoor Holdings Inc. Class A Common Stock",
-    "lastsale": "$2.55",
-    "netchange": "-0.15",
-    "pctchange": "-5.556%",
-    "volume": "3136120",
-    "marketCap": "974464936.00",
+    "lastsale": "$2.52",
+    "netchange": "-0.03",
+    "pctchange": "-1.176%",
+    "volume": "2900500",
+    "marketCap": "963000642.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Programming Data Processing",
@@ -19924,10 +19896,10 @@
   {
     "symbol": "KIO",
     "name": "KKR Income Opportunities Fund Common Shares",
-    "lastsale": "$13.60",
-    "netchange": "-0.015",
-    "pctchange": "-0.11%",
-    "volume": "90312",
+    "lastsale": "$13.41",
+    "netchange": "-0.19",
+    "pctchange": "-1.397%",
+    "volume": "115555",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2013",
@@ -19938,11 +19910,11 @@
   {
     "symbol": "KKR",
     "name": "KKR & Co. Inc. Common Stock",
-    "lastsale": "$155.75",
-    "netchange": "-1.64",
-    "pctchange": "-1.042%",
-    "volume": "2433970",
-    "marketCap": "138341652577.00",
+    "lastsale": "$154.34",
+    "netchange": "-1.41",
+    "pctchange": "-0.905%",
+    "volume": "2612563",
+    "marketCap": "137089249815.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -19952,11 +19924,11 @@
   {
     "symbol": "KKRS",
     "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061",
-    "lastsale": "$19.78",
-    "netchange": "-0.12",
-    "pctchange": "-0.603%",
-    "volume": "25808",
-    "marketCap": "17569167820.00",
+    "lastsale": "$19.36",
+    "netchange": "-0.42",
+    "pctchange": "-2.123%",
+    "volume": "18944",
+    "marketCap": "17196111678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "",
@@ -19966,11 +19938,11 @@
   {
     "symbol": "KLC",
     "name": "KinderCare Learning Companies Inc. Common Stock",
-    "lastsale": "$19.32",
-    "netchange": "-0.32",
-    "pctchange": "-1.629%",
-    "volume": "464133",
-    "marketCap": "2279104839.00",
+    "lastsale": "$18.67",
+    "netchange": "-0.65",
+    "pctchange": "-3.364%",
+    "volume": "425272",
+    "marketCap": "2202426882.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Other Consumer Services",
@@ -19980,11 +19952,11 @@
   {
     "symbol": "KLG",
     "name": "WK Kellogg Co Common Stock",
-    "lastsale": "$20.79",
-    "netchange": "0.05",
-    "pctchange": "0.241%",
-    "volume": "690293",
-    "marketCap": "1790543823.00",
+    "lastsale": "$20.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.048%",
+    "volume": "410694",
+    "marketCap": "1789682570.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Packaged Foods",
@@ -19994,11 +19966,11 @@
   {
     "symbol": "KMB",
     "name": "Kimberly-Clark Corporation Common Stock",
-    "lastsale": "$130.89",
-    "netchange": "0.28",
-    "pctchange": "0.214%",
-    "volume": "1763148",
-    "marketCap": "43649891571.00",
+    "lastsale": "$131.34",
+    "netchange": "0.45",
+    "pctchange": "0.344%",
+    "volume": "1621557",
+    "marketCap": "43799959959.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -20008,11 +19980,11 @@
   {
     "symbol": "KMI",
     "name": "Kinder Morgan Inc. Common Stock",
-    "lastsale": "$26.90",
-    "netchange": "-0.05",
-    "pctchange": "-0.186%",
-    "volume": "10793866",
-    "marketCap": "59762119901.00",
+    "lastsale": "$26.88",
+    "netchange": "-0.02",
+    "pctchange": "-0.074%",
+    "volume": "8283900",
+    "marketCap": "59717687098.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -20022,11 +19994,11 @@
   {
     "symbol": "KMPB",
     "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062",
-    "lastsale": "$23.65",
-    "netchange": "-0.07",
-    "pctchange": "-0.295%",
-    "volume": "6112",
-    "marketCap": "1514675484.00",
+    "lastsale": "$23.75",
+    "netchange": "0.10",
+    "pctchange": "0.423%",
+    "volume": "12502",
+    "marketCap": "1521080031.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Property-Casualty Insurers",
@@ -20036,11 +20008,11 @@
   {
     "symbol": "KMPR",
     "name": "Kemper Corporation",
-    "lastsale": "$67.67",
-    "netchange": "-0.24",
-    "pctchange": "-0.353%",
-    "volume": "233323",
-    "marketCap": "4333957293.00",
+    "lastsale": "$67.71",
+    "netchange": "0.04",
+    "pctchange": "0.059%",
+    "volume": "259865",
+    "marketCap": "4336519112.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20050,11 +20022,11 @@
   {
     "symbol": "KMT",
     "name": "Kennametal Inc. Common Stock",
-    "lastsale": "$26.96",
-    "netchange": "-0.02",
-    "pctchange": "-0.074%",
-    "volume": "408231",
-    "marketCap": "2095489779.00",
+    "lastsale": "$26.68",
+    "netchange": "-0.28",
+    "pctchange": "-1.039%",
+    "volume": "501423",
+    "marketCap": "2073726532.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20064,11 +20036,11 @@
   {
     "symbol": "KMX",
     "name": "CarMax Inc",
-    "lastsale": "$86.78",
-    "netchange": "-0.22",
-    "pctchange": "-0.253%",
-    "volume": "1281400",
-    "marketCap": "13444334312.00",
+    "lastsale": "$86.26",
+    "netchange": "-0.52",
+    "pctchange": "-0.599%",
+    "volume": "1331148",
+    "marketCap": "13363773655.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20078,11 +20050,11 @@
   {
     "symbol": "KN",
     "name": "Knowles Corporation Common Stock",
-    "lastsale": "$19.83",
-    "netchange": "0.20",
-    "pctchange": "1.019%",
-    "volume": "569474",
-    "marketCap": "1746405950.00",
+    "lastsale": "$19.82",
+    "netchange": "-0.01",
+    "pctchange": "-0.05%",
+    "volume": "354463",
+    "marketCap": "1745525261.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Consumer Electronics/Appliances",
@@ -20092,11 +20064,11 @@
   {
     "symbol": "KNF",
     "name": "Knife Riv Holding Co. Common Stock",
-    "lastsale": "$105.16",
-    "netchange": "-0.57",
-    "pctchange": "-0.539%",
-    "volume": "987076",
-    "marketCap": "5953392058.00",
+    "lastsale": "$102.31",
+    "netchange": "-2.85",
+    "pctchange": "-2.71%",
+    "volume": "431262",
+    "marketCap": "5792045849.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -20106,11 +20078,11 @@
   {
     "symbol": "KNOP",
     "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$5.78",
-    "netchange": "-0.12",
-    "pctchange": "-2.034%",
-    "volume": "65668",
-    "marketCap": "196780568.00",
+    "lastsale": "$5.71",
+    "netchange": "-0.07",
+    "pctchange": "-1.211%",
+    "volume": "121543",
+    "marketCap": "194397413.00",
     "country": "United Kingdom",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -20120,11 +20092,11 @@
   {
     "symbol": "KNSL",
     "name": "Kinsale Capital Group Inc. Common Stock",
-    "lastsale": "$506.88",
-    "netchange": "-4.99",
-    "pctchange": "-0.975%",
-    "volume": "194605",
-    "marketCap": "11804210289.00",
+    "lastsale": "$506.73",
+    "netchange": "-0.15",
+    "pctchange": "-0.03%",
+    "volume": "122216",
+    "marketCap": "11800717092.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20134,11 +20106,11 @@
   {
     "symbol": "KNTK",
     "name": "Kinetik Holdings Inc. Class A Common Stock",
-    "lastsale": "$58.15",
-    "netchange": "1.79",
-    "pctchange": "3.176%",
-    "volume": "795379",
-    "marketCap": "9160794402.00",
+    "lastsale": "$56.81",
+    "netchange": "-1.34",
+    "pctchange": "-2.304%",
+    "volume": "383841",
+    "marketCap": "8949694411.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Natural Gas Distribution",
@@ -20148,11 +20120,11 @@
   {
     "symbol": "KNX",
     "name": "Knight-Swift Transportation Holdings Inc.",
-    "lastsale": "$56.39",
-    "netchange": "-0.58",
-    "pctchange": "-1.018%",
-    "volume": "1046966",
-    "marketCap": "9129146270.00",
+    "lastsale": "$55.43",
+    "netchange": "-0.96",
+    "pctchange": "-1.702%",
+    "volume": "1127598",
+    "marketCap": "8973728990.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -20162,11 +20134,11 @@
   {
     "symbol": "KO",
     "name": "Coca-Cola Company (The) Common Stock",
-    "lastsale": "$63.84",
-    "netchange": "1.20",
-    "pctchange": "1.916%",
-    "volume": "17513542",
-    "marketCap": "275009769290.00",
+    "lastsale": "$63.12",
+    "netchange": "-0.72",
+    "pctchange": "-1.128%",
+    "volume": "13420181",
+    "marketCap": "271908155351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -20176,11 +20148,11 @@
   {
     "symbol": "KODK",
     "name": "Eastman Kodak Company Common New",
-    "lastsale": "$6.72",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2205512",
-    "marketCap": "540288000.00",
+    "lastsale": "$6.80",
+    "netchange": "0.08",
+    "pctchange": "1.19%",
+    "volume": "1171115",
+    "marketCap": "546720000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20190,11 +20162,11 @@
   {
     "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": "$81.11",
-    "netchange": "-0.08",
-    "pctchange": "-0.099%",
-    "volume": "92157",
-    "marketCap": "17039850461.00",
+    "lastsale": "$81.30",
+    "netchange": "0.19",
+    "pctchange": "0.234%",
+    "volume": "100189",
+    "marketCap": "17079766274.00",
     "country": "Mexico",
     "ipoyear": "1993",
     "industry": "Beverages (Production/Distribution)",
@@ -20204,11 +20176,11 @@
   {
     "symbol": "KOP",
     "name": "Koppers Holdings Inc. Common Stock",
-    "lastsale": "$33.78",
-    "netchange": "-0.83",
-    "pctchange": "-2.398%",
-    "volume": "137766",
-    "marketCap": "684684354.00",
+    "lastsale": "$33.81",
+    "netchange": "0.03",
+    "pctchange": "0.089%",
+    "volume": "75692",
+    "marketCap": "685292422.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Forest Products",
@@ -20218,11 +20190,11 @@
   {
     "symbol": "KORE",
     "name": "KORE Group Holdings Inc. Common Stock",
-    "lastsale": "$1.23",
-    "netchange": "-0.07",
-    "pctchange": "-5.385%",
-    "volume": "63984",
-    "marketCap": "20920278.00",
+    "lastsale": "$1.17",
+    "netchange": "-0.06",
+    "pctchange": "-4.878%",
+    "volume": "113053",
+    "marketCap": "19899777.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20232,11 +20204,11 @@
   {
     "symbol": "KOS",
     "name": "Kosmos Energy Ltd. Common Shares (DE)",
-    "lastsale": "$3.15",
-    "netchange": "-0.56",
-    "pctchange": "-15.094%",
-    "volume": "25714717",
-    "marketCap": "1486470762.00",
+    "lastsale": "$3.01",
+    "netchange": "-0.14",
+    "pctchange": "-4.444%",
+    "volume": "22836336",
+    "marketCap": "1420405395.00",
     "country": "Bermuda",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -20246,11 +20218,11 @@
   {
     "symbol": "KR",
     "name": "Kroger Company (The) Common Stock",
-    "lastsale": "$63.30",
-    "netchange": "1.97",
-    "pctchange": "3.212%",
-    "volume": "10203184",
-    "marketCap": "45796681397.00",
+    "lastsale": "$62.06",
+    "netchange": "-1.24",
+    "pctchange": "-1.959%",
+    "volume": "5307357",
+    "marketCap": "44899558413.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -20260,11 +20232,11 @@
   {
     "symbol": "KRC",
     "name": "Kilroy Realty Corporation Common Stock",
-    "lastsale": "$41.28",
-    "netchange": "0.35",
-    "pctchange": "0.855%",
-    "volume": "1168157",
-    "marketCap": "4872966703.00",
+    "lastsale": "$41.75",
+    "netchange": "0.47",
+    "pctchange": "1.139%",
+    "volume": "1128389",
+    "marketCap": "4928448640.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -20274,11 +20246,11 @@
   {
     "symbol": "KREF",
     "name": "KKR Real Estate Finance Trust Inc. Common Stock",
-    "lastsale": "$11.46",
-    "netchange": "-0.03",
-    "pctchange": "-0.261%",
-    "volume": "216873",
-    "marketCap": "797302580.00",
+    "lastsale": "$11.50",
+    "netchange": "0.04",
+    "pctchange": "0.349%",
+    "volume": "250043",
+    "marketCap": "800085487.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -20288,10 +20260,10 @@
   {
     "symbol": "KREF^A",
     "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$20.35",
-    "netchange": "0.05",
-    "pctchange": "0.246%",
-    "volume": "17888",
+    "lastsale": "$20.33",
+    "netchange": "-0.02",
+    "pctchange": "-0.098%",
+    "volume": "18396",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20303,9 +20275,9 @@
     "symbol": "KRG",
     "name": "Kite Realty Group Trust Common Stock",
     "lastsale": "$26.28",
-    "netchange": "0.02",
-    "pctchange": "0.076%",
-    "volume": "1102451",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1256667",
     "marketCap": "5772825870.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20316,11 +20288,11 @@
   {
     "symbol": "KRO",
     "name": "Kronos Worldwide Inc Common Stock",
-    "lastsale": "$10.39",
-    "netchange": "-0.02",
-    "pctchange": "-0.192%",
-    "volume": "278064",
-    "marketCap": "1195227323.00",
+    "lastsale": "$10.27",
+    "netchange": "-0.12",
+    "pctchange": "-1.155%",
+    "volume": "152720",
+    "marketCap": "1181422965.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20330,11 +20302,11 @@
   {
     "symbol": "KRP",
     "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests",
-    "lastsale": "$15.83",
-    "netchange": "0.07",
-    "pctchange": "0.444%",
-    "volume": "399089",
-    "marketCap": "1511666395.00",
+    "lastsale": "$15.91",
+    "netchange": "0.08",
+    "pctchange": "0.505%",
+    "volume": "600507",
+    "marketCap": "1519305897.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -20344,11 +20316,11 @@
   {
     "symbol": "KSS",
     "name": "Kohl's Corporation Common Stock",
-    "lastsale": "$14.15",
-    "netchange": "-0.62",
-    "pctchange": "-4.198%",
-    "volume": "11019883",
-    "marketCap": "1575142682.00",
+    "lastsale": "$14.35",
+    "netchange": "0.20",
+    "pctchange": "1.413%",
+    "volume": "7351449",
+    "marketCap": "1597406182.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Department/Specialty Retail Stores",
@@ -20358,11 +20330,11 @@
   {
     "symbol": "KT",
     "name": "KT Corporation Common Stock",
-    "lastsale": "$16.00",
-    "netchange": "0.25",
-    "pctchange": "1.587%",
-    "volume": "2904610",
-    "marketCap": "7885229504.00",
+    "lastsale": "$16.24",
+    "netchange": "0.24",
+    "pctchange": "1.50%",
+    "volume": "2792298",
+    "marketCap": "8003507947.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -20372,11 +20344,11 @@
   {
     "symbol": "KTB",
     "name": "Kontoor Brands Inc. Common Stock ",
-    "lastsale": "$89.23",
-    "netchange": "-0.05",
-    "pctchange": "-0.056%",
-    "volume": "395552",
-    "marketCap": "4920273547.00",
+    "lastsale": "$88.86",
+    "netchange": "-0.37",
+    "pctchange": "-0.415%",
+    "volume": "274924",
+    "marketCap": "4899871202.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20386,11 +20358,11 @@
   {
     "symbol": "KTF",
     "name": "DWS Municipal Income Trust",
-    "lastsale": "$9.96",
-    "netchange": "-0.03",
-    "pctchange": "-0.30%",
-    "volume": "111963",
-    "marketCap": "393429342.00",
+    "lastsale": "$9.85",
+    "netchange": "-0.11",
+    "pctchange": "-1.104%",
+    "volume": "132124",
+    "marketCap": "389084239.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -20400,10 +20372,10 @@
   {
     "symbol": "KTH",
     "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
-    "lastsale": "$28.925",
-    "netchange": "-0.115",
-    "pctchange": "-0.396%",
-    "volume": "408",
+    "lastsale": "$28.78",
+    "netchange": "-0.145",
+    "pctchange": "-0.501%",
+    "volume": "315",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20414,10 +20386,10 @@
   {
     "symbol": "KTN",
     "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
-    "lastsale": "$27.26",
-    "netchange": "0.05",
-    "pctchange": "0.184%",
-    "volume": "450",
+    "lastsale": "$27.0785",
+    "netchange": "-0.1815",
+    "pctchange": "-0.666%",
+    "volume": "4341",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -20428,11 +20400,11 @@
   {
     "symbol": "KUKE",
     "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$0.36",
-    "netchange": "-0.01",
-    "pctchange": "-2.703%",
-    "volume": "64694",
-    "marketCap": "11970620.00",
+    "lastsale": "$0.33",
+    "netchange": "-0.03",
+    "pctchange": "-8.333%",
+    "volume": "46298",
+    "marketCap": "10973069.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Other Consumer Services",
@@ -20442,11 +20414,11 @@
   {
     "symbol": "KVUE",
     "name": "Kenvue Inc. Common Stock",
-    "lastsale": "$22.32",
-    "netchange": "0.10",
-    "pctchange": "0.45%",
-    "volume": "14949856",
-    "marketCap": "42793186016.00",
+    "lastsale": "$22.21",
+    "netchange": "-0.11",
+    "pctchange": "-0.493%",
+    "volume": "9184039",
+    "marketCap": "42582287698.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Specialty Chemicals",
@@ -20456,11 +20428,11 @@
   {
     "symbol": "KVYO",
     "name": "Klaviyo Inc. Series A Common Stock",
-    "lastsale": "$39.24",
-    "netchange": "-0.17",
-    "pctchange": "-0.431%",
-    "volume": "566111",
-    "marketCap": "10580422425.00",
+    "lastsale": "$39.06",
+    "netchange": "-0.18",
+    "pctchange": "-0.459%",
+    "volume": "910602",
+    "marketCap": "10531888377.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Computer Software: Prepackaged Software",
@@ -20470,11 +20442,11 @@
   {
     "symbol": "KW",
     "name": "Kennedy-Wilson Holdings Inc. Common Stock",
-    "lastsale": "$11.18",
-    "netchange": "0.05",
-    "pctchange": "0.449%",
-    "volume": "522473",
-    "marketCap": "1536265299.00",
+    "lastsale": "$10.85",
+    "netchange": "-0.33",
+    "pctchange": "-2.952%",
+    "volume": "700820",
+    "marketCap": "1490919365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -20484,11 +20456,11 @@
   {
     "symbol": "KWR",
     "name": "Quaker Houghton Common Stock",
-    "lastsale": "$152.51",
-    "netchange": "-1.03",
-    "pctchange": "-0.671%",
-    "volume": "82669",
-    "marketCap": "2712819361.00",
+    "lastsale": "$152.73",
+    "netchange": "0.22",
+    "pctchange": "0.144%",
+    "volume": "160596",
+    "marketCap": "2716732679.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -20498,11 +20470,11 @@
   {
     "symbol": "KYN",
     "name": "Kayne Anderson Energy Infrastructure Fund Inc.",
-    "lastsale": "$12.84",
-    "netchange": "-0.02",
-    "pctchange": "-0.156%",
-    "volume": "355549",
-    "marketCap": "1747928845.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.01",
+    "pctchange": "-0.078%",
+    "volume": "356120",
+    "marketCap": "1746567530.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Finance/Investors Services",
@@ -20512,11 +20484,11 @@
   {
     "symbol": "L",
     "name": "Loews Corporation Common Stock",
-    "lastsale": "$83.95",
-    "netchange": "-0.80",
-    "pctchange": "-0.944%",
-    "volume": "730355",
-    "marketCap": "18282357155.00",
+    "lastsale": "$84.18",
+    "netchange": "0.23",
+    "pctchange": "0.274%",
+    "volume": "782686",
+    "marketCap": "18332445805.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -20526,11 +20498,11 @@
   {
     "symbol": "LAAC",
     "name": "Lithium Americas (Argentina) Corp. Common Shares",
-    "lastsale": "$3.15",
-    "netchange": "0.11",
-    "pctchange": "3.618%",
-    "volume": "1671092",
-    "marketCap": "508095000.00",
+    "lastsale": "$3.08",
+    "netchange": "-0.07",
+    "pctchange": "-2.222%",
+    "volume": "1269573",
+    "marketCap": "496804000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20540,11 +20512,11 @@
   {
     "symbol": "LAC",
     "name": "Lithium Americas Corp. Common Shares",
-    "lastsale": "$3.32",
-    "netchange": "-0.05",
-    "pctchange": "-1.484%",
-    "volume": "5121644",
-    "marketCap": "535516000.00",
+    "lastsale": "$3.25",
+    "netchange": "-0.07",
+    "pctchange": "-2.108%",
+    "volume": "3981121",
+    "marketCap": "524225000.00",
     "country": "Canada",
     "ipoyear": "2023",
     "industry": "Metal Mining",
@@ -20554,11 +20526,11 @@
   {
     "symbol": "LAD",
     "name": "Lithia Motors Inc. Common Stock",
-    "lastsale": "$380.30",
-    "netchange": "-0.32",
-    "pctchange": "-0.084%",
-    "volume": "175129",
-    "marketCap": "10130110427.00",
+    "lastsale": "$380.57",
+    "netchange": "0.27",
+    "pctchange": "0.071%",
+    "volume": "268770",
+    "marketCap": "10137302459.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -20568,11 +20540,11 @@
   {
     "symbol": "LADR",
     "name": "Ladder Capital Corp Class A Common Stock",
-    "lastsale": "$11.98",
-    "netchange": "-0.01",
-    "pctchange": "-0.083%",
-    "volume": "572168",
-    "marketCap": "1529103012.00",
+    "lastsale": "$11.84",
+    "netchange": "-0.14",
+    "pctchange": "-1.169%",
+    "volume": "739968",
+    "marketCap": "1511233695.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -20582,13 +20554,13 @@
   {
     "symbol": "LANV",
     "name": "Lanvin Group Holdings Limited Ordinary Shares",
-    "lastsale": "$1.705",
-    "netchange": "-0.115",
-    "pctchange": "-6.319%",
-    "volume": "16123",
-    "marketCap": "223305674.00",
+    "lastsale": "$1.93",
+    "netchange": "0.225",
+    "pctchange": "13.196%",
+    "volume": "906801",
+    "marketCap": "252774165.00",
     "country": "Cayman Islands",
-    "ipoyear": "2022",
+    "ipoyear": "1996",
     "industry": "Blank Checks",
     "sector": "Finance",
     "url": "/market-activity/stocks/lanv"
@@ -20596,11 +20568,11 @@
   {
     "symbol": "LAW",
     "name": "CS Disco Inc. Common Stock",
-    "lastsale": "$6.09",
-    "netchange": "-0.24",
-    "pctchange": "-3.791%",
-    "volume": "83126",
-    "marketCap": "364844385.00",
+    "lastsale": "$5.88",
+    "netchange": "-0.21",
+    "pctchange": "-3.448%",
+    "volume": "81881",
+    "marketCap": "352263544.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -20610,11 +20582,11 @@
   {
     "symbol": "LAZ",
     "name": "Lazard Inc. Common Stock",
-    "lastsale": "$53.52",
+    "lastsale": "$53.00",
     "netchange": "-0.52",
-    "pctchange": "-0.962%",
-    "volume": "652510",
-    "marketCap": "6035241190.00",
+    "pctchange": "-0.972%",
+    "volume": "768155",
+    "marketCap": "5976602823.00",
     "country": "Bermuda",
     "ipoyear": "2005",
     "industry": "Investment Managers",
@@ -20624,11 +20596,11 @@
   {
     "symbol": "LB",
     "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests",
-    "lastsale": "$60.11",
-    "netchange": "-2.60",
-    "pctchange": "-4.146%",
-    "volume": "347449",
-    "marketCap": "4397142856.00",
+    "lastsale": "$60.23",
+    "netchange": "0.12",
+    "pctchange": "0.20%",
+    "volume": "353440",
+    "marketCap": "4405921049.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -20638,11 +20610,11 @@
   {
     "symbol": "LBRT",
     "name": "Liberty Energy Inc. Class A common stock",
-    "lastsale": "$19.17",
-    "netchange": "0.07",
-    "pctchange": "0.366%",
-    "volume": "4359704",
-    "marketCap": "3132678681.00",
+    "lastsale": "$18.97",
+    "netchange": "-0.20",
+    "pctchange": "-1.043%",
+    "volume": "2347113",
+    "marketCap": "3099995544.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -20652,11 +20624,11 @@
   {
     "symbol": "LC",
     "name": "LendingClub Corporation Common Stock",
-    "lastsale": "$16.33",
-    "netchange": "0.32",
-    "pctchange": "1.999%",
-    "volume": "2265777",
-    "marketCap": "1835524497.00",
+    "lastsale": "$16.56",
+    "netchange": "0.23",
+    "pctchange": "1.408%",
+    "volume": "985142",
+    "marketCap": "1861376954.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -20666,11 +20638,11 @@
   {
     "symbol": "LCII",
     "name": "LCI Industries",
-    "lastsale": "$117.48",
-    "netchange": "-0.20",
-    "pctchange": "-0.17%",
-    "volume": "137456",
-    "marketCap": "2991318170.00",
+    "lastsale": "$115.76",
+    "netchange": "-1.72",
+    "pctchange": "-1.464%",
+    "volume": "180621",
+    "marketCap": "2947522909.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Auto Parts:O.E.M.",
@@ -20680,11 +20652,11 @@
   {
     "symbol": "LDI",
     "name": "loanDepot Inc. Class A Common Stock",
-    "lastsale": "$2.10",
+    "lastsale": "$2.07",
     "netchange": "-0.03",
-    "pctchange": "-1.408%",
-    "volume": "540221",
-    "marketCap": "686701340.00",
+    "pctchange": "-1.429%",
+    "volume": "946110",
+    "marketCap": "676891321.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -20694,11 +20666,11 @@
   {
     "symbol": "LDOS",
     "name": "Leidos Holdings Inc. Common Stock",
-    "lastsale": "$152.98",
-    "netchange": "-0.57",
-    "pctchange": "-0.371%",
-    "volume": "1844854",
-    "marketCap": "20412597015.00",
+    "lastsale": "$153.16",
+    "netchange": "0.18",
+    "pctchange": "0.118%",
+    "volume": "1071239",
+    "marketCap": "20436614974.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -20708,10 +20680,10 @@
   {
     "symbol": "LDP",
     "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.",
-    "lastsale": "$20.83",
-    "netchange": "-0.19",
-    "pctchange": "-0.904%",
-    "volume": "90381",
+    "lastsale": "$20.85",
+    "netchange": "0.02",
+    "pctchange": "0.096%",
+    "volume": "107448",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -20722,11 +20694,11 @@
   {
     "symbol": "LEA",
     "name": "Lear Corporation Common Stock",
-    "lastsale": "$99.75",
-    "netchange": "-2.07",
-    "pctchange": "-2.033%",
-    "volume": "806739",
-    "marketCap": "5420542281.00",
+    "lastsale": "$98.35",
+    "netchange": "-1.40",
+    "pctchange": "-1.404%",
+    "volume": "740168",
+    "marketCap": "5344464495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -20736,11 +20708,11 @@
   {
     "symbol": "LEG",
     "name": "Leggett & Platt Incorporated Common Stock",
-    "lastsale": "$11.51",
-    "netchange": "-0.14",
-    "pctchange": "-1.202%",
-    "volume": "3351203",
-    "marketCap": "1545733332.00",
+    "lastsale": "$11.25",
+    "netchange": "-0.26",
+    "pctchange": "-2.259%",
+    "volume": "1790314",
+    "marketCap": "1510816680.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -20750,11 +20722,11 @@
   {
     "symbol": "LEN",
     "name": "Lennar Corporation Class A Common Stock",
-    "lastsale": "$155.47",
-    "netchange": "-2.69",
-    "pctchange": "-1.701%",
-    "volume": "2514919",
-    "marketCap": "42170436363.00",
+    "lastsale": "$154.39",
+    "netchange": "-1.08",
+    "pctchange": "-0.695%",
+    "volume": "2760432",
+    "marketCap": "41877491928.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -20764,11 +20736,11 @@
   {
     "symbol": "LEO",
     "name": "BNY Mellon Strategic Municipals Inc. Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "-0.02",
-    "pctchange": "-0.313%",
-    "volume": "159491",
-    "marketCap": "397415649.00",
+    "lastsale": "$6.27",
+    "netchange": "-0.11",
+    "pctchange": "-1.724%",
+    "volume": "166952",
+    "marketCap": "390563655.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -20778,11 +20750,11 @@
   {
     "symbol": "LEV",
     "name": "The Lion Electric Company Common Shares",
-    "lastsale": "$0.34",
-    "netchange": "-0.01",
-    "pctchange": "-2.857%",
-    "volume": "1299930",
-    "marketCap": "76913964.00",
+    "lastsale": "$0.3334",
+    "netchange": "-0.0066",
+    "pctchange": "-1.941%",
+    "volume": "976111",
+    "marketCap": "75420928.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Auto Manufacturing",
@@ -20792,11 +20764,11 @@
   {
     "symbol": "LEVI",
     "name": "Levi Strauss & Co Class A Common Stock",
-    "lastsale": "$17.37",
-    "netchange": "-0.11",
-    "pctchange": "-0.629%",
-    "volume": "1805330",
-    "marketCap": "6891156797.00",
+    "lastsale": "$17.30",
+    "netchange": "-0.07",
+    "pctchange": "-0.403%",
+    "volume": "1312280",
+    "marketCap": "6863385871.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Apparel",
@@ -20806,11 +20778,11 @@
   {
     "symbol": "LFT",
     "name": "Lument Finance Trust Inc. Common Stock",
-    "lastsale": "$2.62",
-    "netchange": "0.01",
-    "pctchange": "0.383%",
-    "volume": "102857",
-    "marketCap": "137005320.00",
+    "lastsale": "$2.68",
+    "netchange": "0.06",
+    "pctchange": "2.29%",
+    "volume": "238490",
+    "marketCap": "140142847.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -20820,10 +20792,10 @@
   {
     "symbol": "LFT^A",
     "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.00",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "50",
+    "lastsale": "$22.9213",
+    "netchange": "-0.0787",
+    "pctchange": "-0.342%",
+    "volume": "1300",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20834,10 +20806,10 @@
   {
     "symbol": "LGI",
     "name": "Lazard Global Total Return and Income Fund Common Stock",
-    "lastsale": "$16.57",
-    "netchange": "-0.22",
-    "pctchange": "-1.31%",
-    "volume": "56612",
+    "lastsale": "$16.53",
+    "netchange": "-0.04",
+    "pctchange": "-0.241%",
+    "volume": "50895",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -20848,11 +20820,11 @@
   {
     "symbol": "LH",
     "name": "Labcorp Holdings Inc. Common Stock",
-    "lastsale": "$231.84",
-    "netchange": "2.31",
-    "pctchange": "1.006%",
-    "volume": "442917",
-    "marketCap": "19390926270.00",
+    "lastsale": "$232.01",
+    "netchange": "0.17",
+    "pctchange": "0.073%",
+    "volume": "318499",
+    "marketCap": "19405144945.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -20862,11 +20834,11 @@
   {
     "symbol": "LHX",
     "name": "L3Harris Technologies Inc. Common Stock",
-    "lastsale": "$224.35",
-    "netchange": "-4.52",
-    "pctchange": "-1.975%",
-    "volume": "1421213",
-    "marketCap": "42552097463.00",
+    "lastsale": "$223.16",
+    "netchange": "-1.19",
+    "pctchange": "-0.53%",
+    "volume": "967676",
+    "marketCap": "42326392110.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -20876,11 +20848,11 @@
   {
     "symbol": "LICY",
     "name": "Li-Cycle Holdings Corp. Common Shares",
-    "lastsale": "$1.73",
-    "netchange": "-0.01",
-    "pctchange": "-0.575%",
-    "volume": "585682",
-    "marketCap": "40170493.00",
+    "lastsale": "$1.64",
+    "netchange": "-0.09",
+    "pctchange": "-5.202%",
+    "volume": "940432",
+    "marketCap": "38080698.00",
     "country": "Canada",
     "ipoyear": "2021",
     "industry": "Environmental Services",
@@ -20890,11 +20862,11 @@
   {
     "symbol": "LII",
     "name": "Lennox International Inc. Common Stock",
-    "lastsale": "$662.00",
-    "netchange": "4.52",
-    "pctchange": "0.687%",
-    "volume": "324867",
-    "marketCap": "23582611360.00",
+    "lastsale": "$664.50",
+    "netchange": "2.50",
+    "pctchange": "0.378%",
+    "volume": "261286",
+    "marketCap": "23671669560.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Industrial Machinery/Components",
@@ -20904,11 +20876,11 @@
   {
     "symbol": "LITB",
     "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares",
-    "lastsale": "$1.77",
-    "netchange": "0.08",
-    "pctchange": "4.734%",
-    "volume": "8587",
-    "marketCap": "32540678.00",
+    "lastsale": "$1.7431",
+    "netchange": "-0.0269",
+    "pctchange": "-1.52%",
+    "volume": "8851",
+    "marketCap": "32046134.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Catalog/Specialty Distribution",
@@ -20918,11 +20890,11 @@
   {
     "symbol": "LLY",
     "name": "Eli Lilly and Company Common Stock",
-    "lastsale": "$782.35",
-    "netchange": "-13.68",
-    "pctchange": "-1.719%",
-    "volume": "2819799",
-    "marketCap": "742697133201.00",
+    "lastsale": "$789.12",
+    "netchange": "6.77",
+    "pctchange": "0.865%",
+    "volume": "3058363",
+    "marketCap": "749124000449.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -20932,11 +20904,11 @@
   {
     "symbol": "LMND",
     "name": "Lemonade Inc. Common Stock",
-    "lastsale": "$40.21",
-    "netchange": "-2.34",
-    "pctchange": "-5.499%",
-    "volume": "2127038",
-    "marketCap": "2871176553.00",
+    "lastsale": "$41.91",
+    "netchange": "1.70",
+    "pctchange": "4.228%",
+    "volume": "1765802",
+    "marketCap": "2992564271.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Property-Casualty Insurers",
@@ -20946,11 +20918,11 @@
   {
     "symbol": "LMT",
     "name": "Lockheed Martin Corporation Common Stock",
-    "lastsale": "$496.58",
-    "netchange": "-7.66",
-    "pctchange": "-1.519%",
-    "volume": "1862788",
-    "marketCap": "117706975866.00",
+    "lastsale": "$494.65",
+    "netchange": "-1.93",
+    "pctchange": "-0.389%",
+    "volume": "989998",
+    "marketCap": "117249497789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -20960,11 +20932,11 @@
   {
     "symbol": "LNC",
     "name": "Lincoln National Corporation Common Stock",
-    "lastsale": "$32.81",
-    "netchange": "-0.10",
-    "pctchange": "-0.304%",
-    "volume": "826895",
-    "marketCap": "5588959933.00",
+    "lastsale": "$32.95",
+    "netchange": "0.14",
+    "pctchange": "0.427%",
+    "volume": "933828",
+    "marketCap": "5612807979.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -20974,10 +20946,10 @@
   {
     "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": "$27.82",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "40597",
+    "lastsale": "$27.47",
+    "netchange": "-0.35",
+    "pctchange": "-1.258%",
+    "volume": "39247",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -20988,11 +20960,11 @@
   {
     "symbol": "LND",
     "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)",
-    "lastsale": "$3.85",
+    "lastsale": "$3.83",
     "netchange": "-0.02",
-    "pctchange": "-0.517%",
-    "volume": "91781",
-    "marketCap": "395331259.00",
+    "pctchange": "-0.519%",
+    "volume": "43295",
+    "marketCap": "393277591.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -21002,11 +20974,11 @@
   {
     "symbol": "LNG",
     "name": "Cheniere Energy Inc. Common Stock",
-    "lastsale": "$214.63",
-    "netchange": "-0.57",
-    "pctchange": "-0.265%",
-    "volume": "1235035",
-    "marketCap": "48155474116.00",
+    "lastsale": "$213.06",
+    "netchange": "-1.57",
+    "pctchange": "-0.731%",
+    "volume": "1202526",
+    "marketCap": "47803220962.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Oil/Gas Transmission",
@@ -21016,11 +20988,11 @@
   {
     "symbol": "LNN",
     "name": "Lindsay Corporation Common Stock",
-    "lastsale": "$130.75",
-    "netchange": "-0.23",
-    "pctchange": "-0.176%",
-    "volume": "58156",
-    "marketCap": "1418177522.00",
+    "lastsale": "$130.66",
+    "netchange": "-0.09",
+    "pctchange": "-0.069%",
+    "volume": "130458",
+    "marketCap": "1417201338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -21030,11 +21002,11 @@
   {
     "symbol": "LOAR",
     "name": "Loar Holdings Inc. Common Stock",
-    "lastsale": "$79.32",
-    "netchange": "-4.96",
-    "pctchange": "-5.885%",
-    "volume": "1283730",
-    "marketCap": "7115287252.00",
+    "lastsale": "$79.14",
+    "netchange": "-0.18",
+    "pctchange": "-0.227%",
+    "volume": "925248",
+    "marketCap": "7099140609.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Military/Government/Technical",
@@ -21044,11 +21016,11 @@
   {
     "symbol": "LOB",
     "name": "Live Oak Bancshares Inc. Common Stock",
-    "lastsale": "$44.49",
-    "netchange": "-0.72",
-    "pctchange": "-1.593%",
-    "volume": "111872",
-    "marketCap": "2010476628.00",
+    "lastsale": "$44.19",
+    "netchange": "-0.30",
+    "pctchange": "-0.674%",
+    "volume": "133096",
+    "marketCap": "1996919807.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -21058,11 +21030,11 @@
   {
     "symbol": "LOCL",
     "name": "Local Bounti Corporation Common Stock",
-    "lastsale": "$1.279",
-    "netchange": "-0.051",
-    "pctchange": "-3.835%",
-    "volume": "14650",
-    "marketCap": "11070601.00",
+    "lastsale": "$1.2797",
+    "netchange": "0.0007",
+    "pctchange": "0.055%",
+    "volume": "40294",
+    "marketCap": "11076660.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Farming/Seeds/Milling",
@@ -21072,11 +21044,11 @@
   {
     "symbol": "LOMA",
     "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS",
-    "lastsale": "$13.20",
-    "netchange": "-0.07",
-    "pctchange": "-0.528%",
-    "volume": "871439",
-    "marketCap": "1540395516.00",
+    "lastsale": "$13.22",
+    "netchange": "0.02",
+    "pctchange": "0.152%",
+    "volume": "673913",
+    "marketCap": "1542729449.00",
     "country": "Argentina",
     "ipoyear": "2017",
     "industry": "Building Materials",
@@ -21086,11 +21058,11 @@
   {
     "symbol": "LOW",
     "name": "Lowe's Companies Inc. Common Stock",
-    "lastsale": "$263.50",
-    "netchange": "-4.40",
-    "pctchange": "-1.642%",
-    "volume": "2390023",
-    "marketCap": "148785276318.00",
+    "lastsale": "$262.39",
+    "netchange": "-1.11",
+    "pctchange": "-0.421%",
+    "volume": "1999277",
+    "marketCap": "148158514812.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -21100,11 +21072,11 @@
   {
     "symbol": "LPG",
     "name": "Dorian LPG Ltd. Common Stock",
-    "lastsale": "$23.95",
-    "netchange": "-0.37",
-    "pctchange": "-1.521%",
-    "volume": "595290",
-    "marketCap": "1025167272.00",
+    "lastsale": "$23.86",
+    "netchange": "-0.09",
+    "pctchange": "-0.376%",
+    "volume": "461385",
+    "marketCap": "1021314869.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Marine Transportation",
@@ -21114,11 +21086,11 @@
   {
     "symbol": "LPL",
     "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES",
-    "lastsale": "$3.20",
-    "netchange": "0.02",
-    "pctchange": "0.629%",
-    "volume": "132060",
-    "marketCap": "3200000000.00",
+    "lastsale": "$3.18",
+    "netchange": "-0.02",
+    "pctchange": "-0.625%",
+    "volume": "130404",
+    "marketCap": "3180000000.00",
     "country": "South Korea",
     "ipoyear": "2004",
     "industry": "Industrial Machinery/Components",
@@ -21128,11 +21100,11 @@
   {
     "symbol": "LPX",
     "name": "Louisiana-Pacific Corporation Common Stock",
-    "lastsale": "$115.43",
-    "netchange": "-1.72",
-    "pctchange": "-1.468%",
-    "volume": "349886",
-    "marketCap": "8107600159.00",
+    "lastsale": "$112.83",
+    "netchange": "-2.60",
+    "pctchange": "-2.252%",
+    "volume": "388558",
+    "marketCap": "7924980732.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -21142,11 +21114,11 @@
   {
     "symbol": "LRN",
     "name": "Stride Inc. Common Stock",
-    "lastsale": "$107.41",
-    "netchange": "1.18",
-    "pctchange": "1.111%",
-    "volume": "410255",
-    "marketCap": "4682274721.00",
+    "lastsale": "$106.22",
+    "netchange": "-1.19",
+    "pctchange": "-1.108%",
+    "volume": "408948",
+    "marketCap": "4630399599.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -21156,11 +21128,11 @@
   {
     "symbol": "LSPD",
     "name": "Lightspeed Commerce Inc. Subordinate Voting Shares",
-    "lastsale": "$16.53",
-    "netchange": "-0.14",
-    "pctchange": "-0.84%",
-    "volume": "372372",
-    "marketCap": "2533027760.00",
+    "lastsale": "$16.23",
+    "netchange": "-0.30",
+    "pctchange": "-1.815%",
+    "volume": "530083",
+    "marketCap": "2487056294.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -21170,11 +21142,11 @@
   {
     "symbol": "LTC",
     "name": "LTC Properties Inc. Common Stock",
-    "lastsale": "$36.82",
-    "netchange": "-0.28",
-    "pctchange": "-0.755%",
-    "volume": "211965",
-    "marketCap": "1666500962.00",
+    "lastsale": "$37.15",
+    "netchange": "0.33",
+    "pctchange": "0.896%",
+    "volume": "235411",
+    "marketCap": "1681437011.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21184,11 +21156,11 @@
   {
     "symbol": "LTH",
     "name": "Life Time Group Holdings Inc. Common Stock",
-    "lastsale": "$23.13",
-    "netchange": "-0.13",
-    "pctchange": "-0.559%",
-    "volume": "937114",
-    "marketCap": "4787276909.00",
+    "lastsale": "$22.75",
+    "netchange": "-0.38",
+    "pctchange": "-1.643%",
+    "volume": "1267536",
+    "marketCap": "4708627310.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -21198,11 +21170,11 @@
   {
     "symbol": "LTM",
     "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)",
-    "lastsale": "$28.53",
-    "netchange": "-0.10",
-    "pctchange": "-0.349%",
-    "volume": "79105",
-    "marketCap": "8622362134.00",
+    "lastsale": "$28.74",
+    "netchange": "0.21",
+    "pctchange": "0.736%",
+    "volume": "115544",
+    "marketCap": "8685828522.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Air Freight/Delivery Services",
@@ -21212,11 +21184,11 @@
   {
     "symbol": "LU",
     "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares",
-    "lastsale": "$2.64",
-    "netchange": "0.01",
-    "pctchange": "0.38%",
-    "volume": "3008985",
-    "marketCap": "2287929600.00",
+    "lastsale": "$2.72",
+    "netchange": "0.08",
+    "pctchange": "3.03%",
+    "volume": "19052600",
+    "marketCap": "2357260800.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21225,26 +21197,26 @@
   },
   {
     "symbol": "LUCK",
-    "name": "Lucky Strike Entertainment Corporation",
-    "lastsale": "$11.46",
-    "netchange": "-0.23",
-    "pctchange": "-1.967%",
-    "volume": "405067",
-    "marketCap": "1683630681.00",
+    "name": "Lucky Strike Entertainment Corporation Class A Common Stock",
+    "lastsale": "$11.12",
+    "netchange": "-0.34",
+    "pctchange": "-2.967%",
+    "volume": "849438",
+    "marketCap": "1633680033.00",
     "country": "United States",
     "ipoyear": "2021",
-    "industry": "",
-    "sector": "",
+    "industry": "Services-Misc. Amusement & Recreation",
+    "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/luck"
   },
   {
     "symbol": "LUMN",
     "name": "Lumen Technologies Inc. Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "-0.09",
-    "pctchange": "-1.387%",
-    "volume": "8789918",
-    "marketCap": "6494798374.00",
+    "lastsale": "$6.51",
+    "netchange": "0.11",
+    "pctchange": "1.719%",
+    "volume": "7522854",
+    "marketCap": "6606427721.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -21254,11 +21226,11 @@
   {
     "symbol": "LUV",
     "name": "Southwest Airlines Company Common Stock",
-    "lastsale": "$33.23",
-    "netchange": "-0.35",
-    "pctchange": "-1.042%",
-    "volume": "5285847",
-    "marketCap": "19929267787.00",
+    "lastsale": "$33.02",
+    "netchange": "-0.21",
+    "pctchange": "-0.632%",
+    "volume": "5863812",
+    "marketCap": "19803322971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Air Freight/Delivery Services",
@@ -21268,11 +21240,11 @@
   {
     "symbol": "LVS",
     "name": "Las Vegas Sands Corp. Common Stock",
-    "lastsale": "$53.80",
-    "netchange": "-0.65",
-    "pctchange": "-1.194%",
-    "volume": "3585416",
-    "marketCap": "39006408376.00",
+    "lastsale": "$53.87",
+    "netchange": "0.07",
+    "pctchange": "0.13%",
+    "volume": "3378765",
+    "marketCap": "39057160209.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -21282,11 +21254,11 @@
   {
     "symbol": "LVWR",
     "name": "LiveWire Group Inc. Common Stock",
-    "lastsale": "$5.58",
-    "netchange": "-0.11",
-    "pctchange": "-1.933%",
-    "volume": "71937",
-    "marketCap": "1134136384.00",
+    "lastsale": "$5.74",
+    "netchange": "0.16",
+    "pctchange": "2.867%",
+    "volume": "38728",
+    "marketCap": "1166656424.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Motor Vehicles",
@@ -21296,11 +21268,11 @@
   {
     "symbol": "LW",
     "name": "Lamb Weston Holdings Inc. Common Stock ",
-    "lastsale": "$74.23",
-    "netchange": "-0.73",
-    "pctchange": "-0.974%",
-    "volume": "1500990",
-    "marketCap": "10585032912.00",
+    "lastsale": "$79.27",
+    "netchange": "5.04",
+    "pctchange": "6.79%",
+    "volume": "8233559",
+    "marketCap": "11303725704.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -21310,11 +21282,11 @@
   {
     "symbol": "LXP",
     "name": "LXP Industrial Trust Common Stock (Maryland REIT)",
-    "lastsale": "$9.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1506548",
-    "marketCap": "2668255789.00",
+    "lastsale": "$9.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.221%",
+    "volume": "1244364",
+    "marketCap": "2662365600.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -21324,10 +21296,10 @@
   {
     "symbol": "LXP^C",
     "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$49.7001",
-    "netchange": "-0.1699",
-    "pctchange": "-0.341%",
-    "volume": "3777",
+    "lastsale": "$50.00",
+    "netchange": "0.2999",
+    "pctchange": "0.603%",
+    "volume": "1185",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21338,11 +21310,11 @@
   {
     "symbol": "LXU",
     "name": "LSB Industries Inc. Common Stock",
-    "lastsale": "$8.83",
-    "netchange": "-0.11",
-    "pctchange": "-1.23%",
-    "volume": "189201",
-    "marketCap": "632414587.00",
+    "lastsale": "$8.79",
+    "netchange": "-0.04",
+    "pctchange": "-0.453%",
+    "volume": "216060",
+    "marketCap": "629549741.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Major Chemicals",
@@ -21352,11 +21324,11 @@
   {
     "symbol": "LYB",
     "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)",
-    "lastsale": "$76.18",
-    "netchange": "-0.27",
-    "pctchange": "-0.353%",
-    "volume": "2418672",
-    "marketCap": "24739974471.00",
+    "lastsale": "$75.67",
+    "netchange": "-0.51",
+    "pctchange": "-0.669%",
+    "volume": "2606148",
+    "marketCap": "24574348494.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -21366,11 +21338,11 @@
   {
     "symbol": "LYG",
     "name": "Lloyds Banking Group Plc American Depositary Shares",
-    "lastsale": "$2.77",
-    "netchange": "-0.02",
-    "pctchange": "-0.717%",
-    "volume": "15809013",
-    "marketCap": "167888718783.00",
+    "lastsale": "$2.79",
+    "netchange": "0.02",
+    "pctchange": "0.722%",
+    "volume": "6446427",
+    "marketCap": "169100911698.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -21380,11 +21352,11 @@
   {
     "symbol": "LYV",
     "name": "Live Nation Entertainment Inc. Common Stock",
-    "lastsale": "$135.84",
-    "netchange": "1.16",
-    "pctchange": "0.861%",
-    "volume": "1540002",
-    "marketCap": "31562924570.00",
+    "lastsale": "$135.95",
+    "netchange": "0.11",
+    "pctchange": "0.081%",
+    "volume": "1133265",
+    "marketCap": "31588483476.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21394,11 +21366,11 @@
   {
     "symbol": "LZB",
     "name": "La-Z-Boy Incorporated Common Stock",
-    "lastsale": "$44.15",
-    "netchange": "-0.93",
-    "pctchange": "-2.063%",
-    "volume": "431590",
-    "marketCap": "1831385929.00",
+    "lastsale": "$44.47",
+    "netchange": "0.32",
+    "pctchange": "0.725%",
+    "volume": "380954",
+    "marketCap": "1844659848.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -21408,11 +21380,11 @@
   {
     "symbol": "LZM",
     "name": "Lifezone Metals Limited Ordinary Shares",
-    "lastsale": "$6.92",
-    "netchange": "-0.14",
-    "pctchange": "-1.983%",
-    "volume": "76800",
-    "marketCap": "541628068.00",
+    "lastsale": "$7.23",
+    "netchange": "0.31",
+    "pctchange": "4.48%",
+    "volume": "66256",
+    "marketCap": "565891753.00",
     "country": "Isle of Man",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -21422,11 +21394,11 @@
   {
     "symbol": "M",
     "name": "Macy's Inc Common Stock",
-    "lastsale": "$16.31",
-    "netchange": "-0.27",
-    "pctchange": "-1.628%",
-    "volume": "9697570",
-    "marketCap": "4523960415.00",
+    "lastsale": "$16.56",
+    "netchange": "0.25",
+    "pctchange": "1.533%",
+    "volume": "7829201",
+    "marketCap": "4593303769.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -21436,11 +21408,11 @@
   {
     "symbol": "MA",
     "name": "Mastercard Incorporated Common Stock",
-    "lastsale": "$532.41",
-    "netchange": "-2.04",
-    "pctchange": "-0.382%",
-    "volume": "1860443",
-    "marketCap": "488662417617.00",
+    "lastsale": "$529.00",
+    "netchange": "-3.41",
+    "pctchange": "-0.64%",
+    "volume": "1608148",
+    "marketCap": "485532613812.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Business Services",
@@ -21450,12 +21422,12 @@
   {
     "symbol": "MAA",
     "name": "Mid-America Apartment Communities Inc. Common Stock",
-    "lastsale": "$158.35",
-    "netchange": "0.02",
-    "pctchange": "0.013%",
-    "volume": "612730",
-    "marketCap": "18507994080.00",
-    "country": "United States",
+    "lastsale": "$157.22",
+    "netchange": "-1.13",
+    "pctchange": "-0.714%",
+    "volume": "387701",
+    "marketCap": "18375919351.00",
+    "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
@@ -21464,10 +21436,10 @@
   {
     "symbol": "MAA^I",
     "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$58.4479",
-    "netchange": "-0.1021",
-    "pctchange": "-0.174%",
-    "volume": "1420",
+    "lastsale": "$57.39",
+    "netchange": "-1.0579",
+    "pctchange": "-1.81%",
+    "volume": "545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21478,11 +21450,11 @@
   {
     "symbol": "MAC",
     "name": "Macerich Company (The) Common Stock",
-    "lastsale": "$21.00",
-    "netchange": "-0.35",
-    "pctchange": "-1.639%",
-    "volume": "1136877",
-    "marketCap": "4736077185.00",
+    "lastsale": "$21.50",
+    "netchange": "0.50",
+    "pctchange": "2.381%",
+    "volume": "1124462",
+    "marketCap": "4848840928.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -21492,11 +21464,11 @@
   {
     "symbol": "MAGN",
     "name": "Magnera Corporation Common Stock",
-    "lastsale": "$19.21",
-    "netchange": "-0.55",
-    "pctchange": "-2.783%",
-    "volume": "380471",
-    "marketCap": "67232599.00",
+    "lastsale": "$19.01",
+    "netchange": "-0.20",
+    "pctchange": "-1.041%",
+    "volume": "351037",
+    "marketCap": "66532624.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Paper",
@@ -21506,11 +21478,11 @@
   {
     "symbol": "MAIN",
     "name": "Main Street Capital Corporation Common Stock",
-    "lastsale": "$55.39",
-    "netchange": "0.15",
-    "pctchange": "0.272%",
-    "volume": "252336",
-    "marketCap": "4884189944.00",
+    "lastsale": "$55.63",
+    "netchange": "0.24",
+    "pctchange": "0.433%",
+    "volume": "319640",
+    "marketCap": "4905352710.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Finance/Investors Services",
@@ -21520,11 +21492,11 @@
   {
     "symbol": "MAN",
     "name": "ManpowerGroup Common Stock",
-    "lastsale": "$60.84",
-    "netchange": "-0.16",
-    "pctchange": "-0.262%",
-    "volume": "796760",
-    "marketCap": "2855608325.00",
+    "lastsale": "$61.18",
+    "netchange": "0.34",
+    "pctchange": "0.559%",
+    "volume": "594916",
+    "marketCap": "2871566688.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -21534,11 +21506,11 @@
   {
     "symbol": "MANU",
     "name": "Manchester United Ltd. Class A Ordinary Shares",
-    "lastsale": "$17.23",
-    "netchange": "-0.20",
-    "pctchange": "-1.147%",
-    "volume": "201657",
-    "marketCap": "2917345143.00",
+    "lastsale": "$17.33",
+    "netchange": "0.10",
+    "pctchange": "0.58%",
+    "volume": "166002",
+    "marketCap": "2934276919.00",
     "country": "United Kingdom",
     "ipoyear": "2012",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -21548,11 +21520,11 @@
   {
     "symbol": "MAS",
     "name": "Masco Corporation Common Stock",
-    "lastsale": "$79.23",
-    "netchange": "-0.12",
-    "pctchange": "-0.151%",
-    "volume": "1065559",
-    "marketCap": "17093784792.00",
+    "lastsale": "$78.76",
+    "netchange": "-0.47",
+    "pctchange": "-0.593%",
+    "volume": "834675",
+    "marketCap": "16992382813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -21562,11 +21534,11 @@
   {
     "symbol": "MATV",
     "name": "Mativ Holdings Inc. Common Stock",
-    "lastsale": "$11.96",
-    "netchange": "0.10",
-    "pctchange": "0.843%",
-    "volume": "528997",
-    "marketCap": "649856527.00",
+    "lastsale": "$11.95",
+    "netchange": "-0.01",
+    "pctchange": "-0.084%",
+    "volume": "326006",
+    "marketCap": "649313169.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paper",
@@ -21576,11 +21548,11 @@
   {
     "symbol": "MATX",
     "name": "Matson Inc. Common Stock",
-    "lastsale": "$145.90",
-    "netchange": "2.12",
-    "pctchange": "1.474%",
-    "volume": "203925",
-    "marketCap": "4845358259.00",
+    "lastsale": "$146.22",
+    "netchange": "0.32",
+    "pctchange": "0.219%",
+    "volume": "149996",
+    "marketCap": "4855985501.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -21590,10 +21562,10 @@
   {
     "symbol": "MAV",
     "name": "Pioneer Municipal High Income Advantage Fund Inc.",
-    "lastsale": "$8.79",
-    "netchange": "-0.03",
-    "pctchange": "-0.34%",
-    "volume": "32579",
+    "lastsale": "$8.65",
+    "netchange": "-0.14",
+    "pctchange": "-1.593%",
+    "volume": "59330",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -21604,11 +21576,11 @@
   {
     "symbol": "MAX",
     "name": "MediaAlpha Inc. Class A Common Stock",
-    "lastsale": "$10.73",
-    "netchange": "-0.48",
-    "pctchange": "-4.282%",
-    "volume": "397934",
-    "marketCap": "715307263.00",
+    "lastsale": "$10.74",
+    "netchange": "0.01",
+    "pctchange": "0.093%",
+    "volume": "383474",
+    "marketCap": "715973905.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -21618,11 +21590,11 @@
   {
     "symbol": "MBC",
     "name": "MasterBrand Inc. Common Stock",
-    "lastsale": "$16.39",
-    "netchange": "-0.13",
-    "pctchange": "-0.787%",
-    "volume": "1184125",
-    "marketCap": "2083225349.00",
+    "lastsale": "$16.23",
+    "netchange": "-0.16",
+    "pctchange": "-0.976%",
+    "volume": "811446",
+    "marketCap": "2062888799.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Home Furnishings",
@@ -21632,11 +21604,11 @@
   {
     "symbol": "MBI",
     "name": "MBIA Inc. Common Stock",
-    "lastsale": "$6.23",
-    "netchange": "-0.24",
-    "pctchange": "-3.709%",
-    "volume": "202507",
-    "marketCap": "317917573.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.13",
+    "pctchange": "-2.087%",
+    "volume": "147338",
+    "marketCap": "311283659.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Property-Casualty Insurers",
@@ -21646,11 +21618,11 @@
   {
     "symbol": "MC",
     "name": "Moelis & Company Class A Common Stock",
-    "lastsale": "$75.10",
-    "netchange": "0.81",
-    "pctchange": "1.09%",
-    "volume": "479815",
-    "marketCap": "5626363204.00",
+    "lastsale": "$73.93",
+    "netchange": "-1.17",
+    "pctchange": "-1.558%",
+    "volume": "346191",
+    "marketCap": "5538708810.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -21660,11 +21632,11 @@
   {
     "symbol": "MCB",
     "name": "Metropolitan Bank Holding Corp. Common Stock",
-    "lastsale": "$65.57",
-    "netchange": "-0.85",
-    "pctchange": "-1.28%",
-    "volume": "59614",
-    "marketCap": "734228271.00",
+    "lastsale": "$65.00",
+    "netchange": "-0.57",
+    "pctchange": "-0.869%",
+    "volume": "53397",
+    "marketCap": "727845625.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Major Banks",
@@ -21674,11 +21646,11 @@
   {
     "symbol": "MCD",
     "name": "McDonald's Corporation Common Stock",
-    "lastsale": "$296.63",
-    "netchange": "0.53",
-    "pctchange": "0.179%",
-    "volume": "2038990",
-    "marketCap": "212570897458.00",
+    "lastsale": "$296.60",
+    "netchange": "-0.03",
+    "pctchange": "-0.01%",
+    "volume": "2547555",
+    "marketCap": "212549398868.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -21688,11 +21660,11 @@
   {
     "symbol": "MCI",
     "name": "Barings Corporate Investors Common Stock",
-    "lastsale": "$19.90",
-    "netchange": "-0.09",
-    "pctchange": "-0.45%",
-    "volume": "11579",
-    "marketCap": "403208208.00",
+    "lastsale": "$20.00",
+    "netchange": "0.10",
+    "pctchange": "0.503%",
+    "volume": "28729",
+    "marketCap": "405234380.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21702,11 +21674,11 @@
   {
     "symbol": "MCK",
     "name": "McKesson Corporation Common Stock",
-    "lastsale": "$579.29",
-    "netchange": "2.60",
-    "pctchange": "0.451%",
-    "volume": "763393",
-    "marketCap": "73535128791.00",
+    "lastsale": "$576.24",
+    "netchange": "-3.05",
+    "pctchange": "-0.527%",
+    "volume": "508631",
+    "marketCap": "73147961495.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Pharmaceuticals",
@@ -21716,10 +21688,10 @@
   {
     "symbol": "MCN",
     "name": "XAI Madison Equity Premium Income Fund Common Shares",
-    "lastsale": "$6.9979",
-    "netchange": "-0.0221",
-    "pctchange": "-0.315%",
-    "volume": "43362",
+    "lastsale": "$6.98",
+    "netchange": "-0.0179",
+    "pctchange": "-0.256%",
+    "volume": "51739",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -21730,11 +21702,11 @@
   {
     "symbol": "MCO",
     "name": "Moody's Corporation Common Stock",
-    "lastsale": "$494.74",
-    "netchange": "-2.79",
-    "pctchange": "-0.561%",
-    "volume": "328027",
-    "marketCap": "90092154000.00",
+    "lastsale": "$489.02",
+    "netchange": "-5.72",
+    "pctchange": "-1.156%",
+    "volume": "406303",
+    "marketCap": "89050542000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -21744,11 +21716,11 @@
   {
     "symbol": "MCR",
     "name": "MFS Charter Income Trust Common Stock",
-    "lastsale": "$6.38",
-    "netchange": "-0.01",
-    "pctchange": "-0.156%",
-    "volume": "88524",
-    "marketCap": "280773464.00",
+    "lastsale": "$6.35",
+    "netchange": "-0.03",
+    "pctchange": "-0.47%",
+    "volume": "239648",
+    "marketCap": "279453213.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -21758,11 +21730,11 @@
   {
     "symbol": "MCS",
     "name": "Marcus Corporation (The) Common Stock",
-    "lastsale": "$22.10",
-    "netchange": "-0.09",
-    "pctchange": "-0.406%",
-    "volume": "232264",
-    "marketCap": "695752863.00",
+    "lastsale": "$21.92",
+    "netchange": "-0.18",
+    "pctchange": "-0.814%",
+    "volume": "129066",
+    "marketCap": "690086098.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Movies/Entertainment",
@@ -21772,11 +21744,11 @@
   {
     "symbol": "MCW",
     "name": "Mister Car Wash Inc. Common Stock",
-    "lastsale": "$7.62",
-    "netchange": "-0.16",
-    "pctchange": "-2.057%",
-    "volume": "859388",
-    "marketCap": "2455544741.00",
+    "lastsale": "$7.58",
+    "netchange": "-0.04",
+    "pctchange": "-0.525%",
+    "volume": "1335426",
+    "marketCap": "2442654742.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Automotive Aftermarket",
@@ -21786,11 +21758,11 @@
   {
     "symbol": "MCY",
     "name": "Mercury General Corporation Common Stock",
-    "lastsale": "$71.69",
-    "netchange": "-1.25",
-    "pctchange": "-1.714%",
-    "volume": "147268",
-    "marketCap": "3969556095.00",
+    "lastsale": "$73.16",
+    "netchange": "1.47",
+    "pctchange": "2.05%",
+    "volume": "218038",
+    "marketCap": "4050951651.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -21800,11 +21772,11 @@
   {
     "symbol": "MD",
     "name": "Pediatrix Medical Group Inc. Common Stock",
-    "lastsale": "$14.17",
-    "netchange": "-0.03",
-    "pctchange": "-0.211%",
-    "volume": "682184",
-    "marketCap": "1216926501.00",
+    "lastsale": "$14.07",
+    "netchange": "-0.10",
+    "pctchange": "-0.706%",
+    "volume": "323416",
+    "marketCap": "1208338452.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -21814,11 +21786,11 @@
   {
     "symbol": "MDT",
     "name": "Medtronic plc. Ordinary Shares",
-    "lastsale": "$82.73",
-    "netchange": "-0.19",
-    "pctchange": "-0.229%",
-    "volume": "5482295",
-    "marketCap": "106083494389.00",
+    "lastsale": "$82.48",
+    "netchange": "-0.25",
+    "pctchange": "-0.302%",
+    "volume": "4301543",
+    "marketCap": "105762922969.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -21828,11 +21800,11 @@
   {
     "symbol": "MDU",
     "name": "MDU Resources Group Inc. Common Stock (Holding Company)",
-    "lastsale": "$18.79",
-    "netchange": "-0.26",
-    "pctchange": "-1.365%",
-    "volume": "1673376",
-    "marketCap": "3831059973.00",
+    "lastsale": "$18.85",
+    "netchange": "0.06",
+    "pctchange": "0.319%",
+    "volume": "1226529",
+    "marketCap": "3843293267.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -21842,11 +21814,11 @@
   {
     "symbol": "MDV",
     "name": "Modiv Industrial Inc. Class C Common Stock",
-    "lastsale": "$15.93",
-    "netchange": "0.14",
-    "pctchange": "0.887%",
-    "volume": "24136",
-    "marketCap": "153665145.00",
+    "lastsale": "$15.86",
+    "netchange": "-0.07",
+    "pctchange": "-0.439%",
+    "volume": "23626",
+    "marketCap": "152989906.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Real Estate Investment Trusts",
@@ -21856,10 +21828,10 @@
   {
     "symbol": "MDV^A",
     "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.3701",
-    "netchange": "-0.1478",
-    "pctchange": "-0.603%",
-    "volume": "1507",
+    "lastsale": "$24.50",
+    "netchange": "0.1299",
+    "pctchange": "0.533%",
+    "volume": "470",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -21870,11 +21842,11 @@
   {
     "symbol": "MEC",
     "name": "Mayville Engineering Company Inc. Common Stock",
-    "lastsale": "$17.29",
-    "netchange": "0.30",
-    "pctchange": "1.766%",
-    "volume": "90223",
-    "marketCap": "356940518.00",
+    "lastsale": "$17.17",
+    "netchange": "-0.12",
+    "pctchange": "-0.694%",
+    "volume": "121082",
+    "marketCap": "354463198.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Industrial Specialties",
@@ -21884,11 +21856,11 @@
   {
     "symbol": "MED",
     "name": "MEDIFAST INC Common Stock",
-    "lastsale": "$20.15",
-    "netchange": "-0.83",
-    "pctchange": "-3.956%",
-    "volume": "150039",
-    "marketCap": "220397275.00",
+    "lastsale": "$19.16",
+    "netchange": "-0.99",
+    "pctchange": "-4.913%",
+    "volume": "219684",
+    "marketCap": "209568823.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -21898,11 +21870,11 @@
   {
     "symbol": "MEG",
     "name": "Montrose Environmental Group Inc. Common Stock",
-    "lastsale": "$16.13",
-    "netchange": "0.51",
-    "pctchange": "3.265%",
-    "volume": "745341",
-    "marketCap": "553271065.00",
+    "lastsale": "$16.54",
+    "netchange": "0.41",
+    "pctchange": "2.542%",
+    "volume": "734308",
+    "marketCap": "567334372.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Professional Services",
@@ -21912,10 +21884,10 @@
   {
     "symbol": "MEGI",
     "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares",
-    "lastsale": "$13.00",
-    "netchange": "-0.28",
-    "pctchange": "-2.108%",
-    "volume": "285190",
+    "lastsale": "$12.95",
+    "netchange": "-0.05",
+    "pctchange": "-0.385%",
+    "volume": "203849",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -21926,11 +21898,11 @@
   {
     "symbol": "MEI",
     "name": "Methode Electronics Inc. Common Stock",
-    "lastsale": "$13.12",
-    "netchange": "0.38",
-    "pctchange": "2.983%",
-    "volume": "411760",
-    "marketCap": "467814881.00",
+    "lastsale": "$13.07",
+    "netchange": "-0.05",
+    "pctchange": "-0.381%",
+    "volume": "388996",
+    "marketCap": "466032050.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -21940,10 +21912,10 @@
   {
     "symbol": "MER^K",
     "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066",
-    "lastsale": "$26.05",
-    "netchange": "-0.05",
-    "pctchange": "-0.192%",
-    "volume": "18875",
+    "lastsale": "$25.65",
+    "netchange": "-0.40",
+    "pctchange": "-1.536%",
+    "volume": "26166",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21954,11 +21926,11 @@
   {
     "symbol": "MET",
     "name": "MetLife Inc. Common Stock",
-    "lastsale": "$83.22",
-    "netchange": "2.89",
-    "pctchange": "3.598%",
-    "volume": "6721795",
-    "marketCap": "57623227602.00",
+    "lastsale": "$82.99",
+    "netchange": "-0.23",
+    "pctchange": "-0.276%",
+    "volume": "4426850",
+    "marketCap": "57463970905.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Life Insurance",
@@ -21968,10 +21940,10 @@
   {
     "symbol": "MET^A",
     "name": "MetLife Inc. Preferred Series A Floating Rate",
-    "lastsale": "$24.96",
-    "netchange": "0.10",
-    "pctchange": "0.402%",
-    "volume": "112244",
+    "lastsale": "$24.97",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "92020",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21982,10 +21954,10 @@
   {
     "symbol": "MET^E",
     "name": "MetLife Inc. Depositary Shares ",
-    "lastsale": "$24.05",
-    "netchange": "0.02",
-    "pctchange": "0.083%",
-    "volume": "89668",
+    "lastsale": "$24.00",
+    "netchange": "-0.05",
+    "pctchange": "-0.208%",
+    "volume": "64503",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -21996,10 +21968,10 @@
   {
     "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": "$20.90",
-    "netchange": "-0.08",
-    "pctchange": "-0.381%",
-    "volume": "90413",
+    "lastsale": "$20.60",
+    "netchange": "-0.30",
+    "pctchange": "-1.435%",
+    "volume": "115674",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22010,11 +21982,11 @@
   {
     "symbol": "MFA",
     "name": "MFA Financial Inc.",
-    "lastsale": "$10.80",
-    "netchange": "-0.11",
-    "pctchange": "-1.008%",
-    "volume": "812910",
-    "marketCap": "1102491659.00",
+    "lastsale": "$10.82",
+    "netchange": "0.02",
+    "pctchange": "0.185%",
+    "volume": "795541",
+    "marketCap": "1104533310.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -22024,10 +21996,10 @@
   {
     "symbol": "MFA^B",
     "name": "MFA Financial Inc. Preferred Series B",
-    "lastsale": "$21.72",
-    "netchange": "-0.25",
-    "pctchange": "-1.138%",
-    "volume": "13679",
+    "lastsale": "$21.77",
+    "netchange": "0.05",
+    "pctchange": "0.23%",
+    "volume": "16913",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22038,10 +22010,10 @@
   {
     "symbol": "MFA^C",
     "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.33",
-    "netchange": "-0.05",
-    "pctchange": "-0.205%",
-    "volume": "34427",
+    "lastsale": "$24.46",
+    "netchange": "0.13",
+    "pctchange": "0.534%",
+    "volume": "18586",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22052,11 +22024,11 @@
   {
     "symbol": "MFAN",
     "name": "MFA Financial Inc. 8.875% Senior Notes due 2029",
-    "lastsale": "$25.21",
-    "netchange": "0.005",
-    "pctchange": "0.02%",
-    "volume": "2707",
-    "marketCap": "2573501363.00",
+    "lastsale": "$25.18",
+    "netchange": "-0.03",
+    "pctchange": "-0.119%",
+    "volume": "4921",
+    "marketCap": "2570438886.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22066,11 +22038,11 @@
   {
     "symbol": "MFAO",
     "name": "MFA Financial Inc. 9.000% Senior Notes due 2029",
-    "lastsale": "$25.40",
-    "netchange": "0.0321",
-    "pctchange": "0.127%",
-    "volume": "4450",
-    "marketCap": "2592897049.00",
+    "lastsale": "$25.31",
+    "netchange": "-0.09",
+    "pctchange": "-0.354%",
+    "volume": "16305",
+    "marketCap": "2583709619.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22080,11 +22052,11 @@
   {
     "symbol": "MFC",
     "name": "Manulife Financial Corporation Common Stock",
-    "lastsale": "$30.82",
-    "netchange": "-0.68",
-    "pctchange": "-2.159%",
-    "volume": "3628474",
-    "marketCap": "53992919810.00",
+    "lastsale": "$30.93",
+    "netchange": "0.11",
+    "pctchange": "0.357%",
+    "volume": "5946046",
+    "marketCap": "54185626532.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -22094,11 +22066,11 @@
   {
     "symbol": "MFG",
     "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)",
-    "lastsale": "$5.06",
+    "lastsale": "$5.02",
     "netchange": "-0.04",
-    "pctchange": "-0.784%",
-    "volume": "695514",
-    "marketCap": "64225694298.00",
+    "pctchange": "-0.791%",
+    "volume": "642825",
+    "marketCap": "63717981299.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -22108,11 +22080,11 @@
   {
     "symbol": "MFM",
     "name": "MFS Municipal Income Trust Common Stock",
-    "lastsale": "$5.64",
-    "netchange": "-0.02",
-    "pctchange": "-0.353%",
-    "volume": "77677",
-    "marketCap": "232298239.00",
+    "lastsale": "$5.58",
+    "netchange": "-0.06",
+    "pctchange": "-1.064%",
+    "volume": "76670",
+    "marketCap": "229826981.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Finance Companies",
@@ -22122,11 +22094,11 @@
   {
     "symbol": "MG",
     "name": "Mistras Group Inc Common Stock",
-    "lastsale": "$9.09",
+    "lastsale": "$9.01",
     "netchange": "-0.08",
-    "pctchange": "-0.872%",
-    "volume": "86876",
-    "marketCap": "281884309.00",
+    "pctchange": "-0.88%",
+    "volume": "130638",
+    "marketCap": "279403479.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Military/Government/Technical",
@@ -22136,11 +22108,11 @@
   {
     "symbol": "MGA",
     "name": "Magna International Inc. Common Stock",
-    "lastsale": "$44.90",
-    "netchange": "-0.15",
-    "pctchange": "-0.333%",
-    "volume": "1200620",
-    "marketCap": "12898876266.00",
+    "lastsale": "$44.30",
+    "netchange": "-0.60",
+    "pctchange": "-1.336%",
+    "volume": "1076710",
+    "marketCap": "12726508209.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22150,11 +22122,11 @@
   {
     "symbol": "MGF",
     "name": "MFS Government Markets Income Trust Common Stock",
-    "lastsale": "$3.16",
-    "netchange": "0.01",
-    "pctchange": "0.317%",
-    "volume": "23236",
-    "marketCap": "103007762.00",
+    "lastsale": "$3.14",
+    "netchange": "-0.02",
+    "pctchange": "-0.633%",
+    "volume": "33600",
+    "marketCap": "102355814.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22164,11 +22136,11 @@
   {
     "symbol": "MGM",
     "name": "MGM Resorts International Common Stock",
-    "lastsale": "$36.80",
-    "netchange": "-0.14",
-    "pctchange": "-0.379%",
-    "volume": "4004506",
-    "marketCap": "10956849701.00",
+    "lastsale": "$36.25",
+    "netchange": "-0.55",
+    "pctchange": "-1.495%",
+    "volume": "2843071",
+    "marketCap": "10793092436.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -22178,11 +22150,11 @@
   {
     "symbol": "MGR",
     "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059",
-    "lastsale": "$22.86",
-    "netchange": "-0.35",
-    "pctchange": "-1.508%",
-    "volume": "32868",
-    "marketCap": "690946518.00",
+    "lastsale": "$22.45",
+    "netchange": "-0.41",
+    "pctchange": "-1.794%",
+    "volume": "50832",
+    "marketCap": "678554213.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -22192,11 +22164,11 @@
   {
     "symbol": "MGRB",
     "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060",
-    "lastsale": "$19.26",
-    "netchange": "0.01",
-    "pctchange": "0.052%",
-    "volume": "25826",
-    "marketCap": "582136042.00",
+    "lastsale": "$18.78",
+    "netchange": "-0.48",
+    "pctchange": "-2.492%",
+    "volume": "19946",
+    "marketCap": "567627979.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -22206,11 +22178,11 @@
   {
     "symbol": "MGRD",
     "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061",
-    "lastsale": "$16.805",
-    "netchange": "-0.135",
-    "pctchange": "-0.797%",
-    "volume": "9308",
-    "marketCap": "507933343.00",
+    "lastsale": "$16.56",
+    "netchange": "-0.245",
+    "pctchange": "-1.458%",
+    "volume": "7737",
+    "marketCap": "500528186.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -22220,10 +22192,10 @@
   {
     "symbol": "MGRE",
     "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064",
-    "lastsale": "$25.28",
-    "netchange": "-0.16",
-    "pctchange": "-0.629%",
-    "volume": "34384",
+    "lastsale": "$25.22",
+    "netchange": "-0.06",
+    "pctchange": "-0.237%",
+    "volume": "25021",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -22234,11 +22206,11 @@
   {
     "symbol": "MGY",
     "name": "Magnolia Oil & Gas Corporation Class A Common Stock",
-    "lastsale": "$25.71",
-    "netchange": "-0.44",
-    "pctchange": "-1.683%",
-    "volume": "1450064",
-    "marketCap": "5053550658.00",
+    "lastsale": "$25.34",
+    "netchange": "-0.37",
+    "pctchange": "-1.439%",
+    "volume": "4122065",
+    "marketCap": "4980823558.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oil & Gas Production",
@@ -22248,11 +22220,11 @@
   {
     "symbol": "MHD",
     "name": "Blackrock MuniHoldings Fund Inc. Common Stock",
-    "lastsale": "$12.52",
-    "netchange": "-0.13",
-    "pctchange": "-1.028%",
-    "volume": "88704",
-    "marketCap": "1862506137.00",
+    "lastsale": "$12.35",
+    "netchange": "-0.17",
+    "pctchange": "-1.358%",
+    "volume": "132654",
+    "marketCap": "1837216517.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22262,10 +22234,10 @@
   {
     "symbol": "MHF",
     "name": "Western Asset Municipal High Income Fund Inc. Common Stock",
-    "lastsale": "$7.14",
-    "netchange": "0.01",
-    "pctchange": "0.14%",
-    "volume": "61943",
+    "lastsale": "$7.04",
+    "netchange": "-0.10",
+    "pctchange": "-1.401%",
+    "volume": "43318",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22276,10 +22248,10 @@
   {
     "symbol": "MHI",
     "name": "Pioneer Municipal High Income Fund Inc.",
-    "lastsale": "$9.65",
-    "netchange": "-0.04",
-    "pctchange": "-0.413%",
-    "volume": "82515",
+    "lastsale": "$9.51",
+    "netchange": "-0.14",
+    "pctchange": "-1.451%",
+    "volume": "112496",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -22290,11 +22262,11 @@
   {
     "symbol": "MHK",
     "name": "Mohawk Industries Inc. Common Stock",
-    "lastsale": "$130.40",
-    "netchange": "-0.57",
-    "pctchange": "-0.435%",
-    "volume": "458163",
-    "marketCap": "8231012826.00",
+    "lastsale": "$127.81",
+    "netchange": "-2.59",
+    "pctchange": "-1.986%",
+    "volume": "542270",
+    "marketCap": "8067528752.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -22304,11 +22276,11 @@
   {
     "symbol": "MHLA",
     "name": "Maiden Holdings Ltd. 6.625% Notes due 2046",
-    "lastsale": "$15.6001",
-    "netchange": "0.0301",
-    "pctchange": "0.193%",
-    "volume": "1912",
-    "marketCap": "1549414490.00",
+    "lastsale": "$15.436",
+    "netchange": "-0.1641",
+    "pctchange": "-1.052%",
+    "volume": "2913",
+    "marketCap": "1533115946.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Property-Casualty Insurers",
@@ -22318,11 +22290,11 @@
   {
     "symbol": "MHN",
     "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock",
-    "lastsale": "$10.84",
-    "netchange": "-0.09",
-    "pctchange": "-0.823%",
-    "volume": "73727",
-    "marketCap": "1612585186.00",
+    "lastsale": "$10.70",
+    "netchange": "-0.14",
+    "pctchange": "-1.292%",
+    "volume": "35992",
+    "marketCap": "1591758440.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22332,11 +22304,11 @@
   {
     "symbol": "MHNC",
     "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043",
-    "lastsale": "$16.4501",
-    "netchange": "0.13",
-    "pctchange": "0.797%",
-    "volume": "6479",
-    "marketCap": "1633837174.00",
+    "lastsale": "$16.15",
+    "netchange": "-0.3001",
+    "pctchange": "-1.824%",
+    "volume": "11178",
+    "marketCap": "1604031001.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -22346,11 +22318,11 @@
   {
     "symbol": "MHO",
     "name": "M/I Homes Inc. Common Stock",
-    "lastsale": "$155.57",
-    "netchange": "-0.91",
-    "pctchange": "-0.582%",
-    "volume": "401864",
-    "marketCap": "4232290251.00",
+    "lastsale": "$151.87",
+    "netchange": "-3.70",
+    "pctchange": "-2.378%",
+    "volume": "291582",
+    "marketCap": "4131631551.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Homebuilding",
@@ -22363,7 +22335,7 @@
     "lastsale": "$2.71",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "274071",
+    "volume": "375707",
     "marketCap": "311372959.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -22374,10 +22346,10 @@
   {
     "symbol": "MIO",
     "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.21",
-    "netchange": "-0.06",
-    "pctchange": "-0.489%",
-    "volume": "88498",
+    "lastsale": "$12.09",
+    "netchange": "-0.12",
+    "pctchange": "-0.983%",
+    "volume": "13887",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2021",
@@ -22388,11 +22360,11 @@
   {
     "symbol": "MIR",
     "name": "Mirion Technologies Inc. Class A Common Stock",
-    "lastsale": "$17.75",
-    "netchange": "-0.03",
-    "pctchange": "-0.169%",
-    "volume": "1085477",
-    "marketCap": "4122675066.00",
+    "lastsale": "$18.03",
+    "netchange": "0.28",
+    "pctchange": "1.577%",
+    "volume": "1617212",
+    "marketCap": "4187708814.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -22402,11 +22374,11 @@
   {
     "symbol": "MITN",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.398%",
-    "volume": "5334",
-    "marketCap": "738799249.00",
+    "lastsale": "$25.10",
+    "netchange": "0.05",
+    "pctchange": "0.20%",
+    "volume": "685",
+    "marketCap": "740273898.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22416,11 +22388,11 @@
   {
     "symbol": "MITP",
     "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029",
-    "lastsale": "$25.15",
-    "netchange": "0.01",
-    "pctchange": "0.04%",
-    "volume": "50937",
-    "marketCap": "741748548.00",
+    "lastsale": "$25.08",
+    "netchange": "-0.07",
+    "pctchange": "-0.278%",
+    "volume": "17439",
+    "marketCap": "739684039.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -22430,11 +22402,11 @@
   {
     "symbol": "MITT",
     "name": "AG Mortgage Investment Trust Inc. Common Stock",
-    "lastsale": "$7.25",
-    "netchange": "0.20",
-    "pctchange": "2.837%",
-    "volume": "358124",
-    "marketCap": "213946057.00",
+    "lastsale": "$7.12",
+    "netchange": "-0.13",
+    "pctchange": "-1.793%",
+    "volume": "365811",
+    "marketCap": "210109783.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -22444,10 +22416,10 @@
   {
     "symbol": "MITT^A",
     "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A",
-    "lastsale": "$22.11",
-    "netchange": "-0.0899",
-    "pctchange": "-0.405%",
-    "volume": "1184",
+    "lastsale": "$22.02",
+    "netchange": "-0.09",
+    "pctchange": "-0.407%",
+    "volume": "15324",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22458,10 +22430,10 @@
   {
     "symbol": "MITT^B",
     "name": "AG Mortgage Investment Trust Inc. Preferred Series B",
-    "lastsale": "$22.00",
-    "netchange": "-0.025",
-    "pctchange": "-0.114%",
-    "volume": "2116",
+    "lastsale": "$21.80",
+    "netchange": "-0.20",
+    "pctchange": "-0.909%",
+    "volume": "2890",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22472,10 +22444,10 @@
   {
     "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": "$24.92",
-    "netchange": "-0.07",
-    "pctchange": "-0.28%",
-    "volume": "7290",
+    "lastsale": "$24.9511",
+    "netchange": "0.0311",
+    "pctchange": "0.125%",
+    "volume": "4005",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -22486,11 +22458,11 @@
   {
     "symbol": "MIY",
     "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock",
-    "lastsale": "$11.81",
-    "netchange": "-0.10",
-    "pctchange": "-0.84%",
-    "volume": "41899",
-    "marketCap": "1756884783.00",
+    "lastsale": "$11.70",
+    "netchange": "-0.11",
+    "pctchange": "-0.931%",
+    "volume": "89190",
+    "marketCap": "1740520911.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22500,11 +22472,11 @@
   {
     "symbol": "MKC",
     "name": "McCormick & Company Incorporated Common Stock",
-    "lastsale": "$81.41",
-    "netchange": "0.05",
-    "pctchange": "0.061%",
-    "volume": "1360731",
-    "marketCap": "21846947115.00",
+    "lastsale": "$80.56",
+    "netchange": "-0.85",
+    "pctchange": "-1.044%",
+    "volume": "1467746",
+    "marketCap": "21618843626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -22514,11 +22486,11 @@
   {
     "symbol": "MKFG",
     "name": "Markforged Holding Corporation Common Stock",
-    "lastsale": "$4.20",
-    "netchange": "-0.05",
-    "pctchange": "-1.176%",
-    "volume": "129170",
-    "marketCap": "86604147.00",
+    "lastsale": "$4.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.952%",
+    "volume": "89896",
+    "marketCap": "85779346.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer peripheral equipment",
@@ -22528,11 +22500,11 @@
   {
     "symbol": "MKL",
     "name": "Markel Group Inc. Common Stock",
-    "lastsale": "$1742.79",
-    "netchange": "-14.43",
-    "pctchange": "-0.821%",
-    "volume": "37705",
-    "marketCap": "22416287817.00",
+    "lastsale": "$1735.79",
+    "netchange": "-7.00",
+    "pctchange": "-0.402%",
+    "volume": "49442",
+    "marketCap": "22326251717.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Property-Casualty Insurers",
@@ -22542,11 +22514,11 @@
   {
     "symbol": "ML",
     "name": "MoneyLion Inc. Class A Common Stock",
-    "lastsale": "$86.25",
-    "netchange": "-0.93",
-    "pctchange": "-1.067%",
-    "volume": "513321",
-    "marketCap": "957481346.00",
+    "lastsale": "$87.38",
+    "netchange": "1.13",
+    "pctchange": "1.31%",
+    "volume": "816956",
+    "marketCap": "970025740.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -22556,11 +22528,11 @@
   {
     "symbol": "MLI",
     "name": "Mueller Industries Inc. Common Stock",
-    "lastsale": "$82.95",
-    "netchange": "-1.13",
-    "pctchange": "-1.344%",
-    "volume": "1004417",
-    "marketCap": "9434326462.00",
+    "lastsale": "$82.48",
+    "netchange": "-0.47",
+    "pctchange": "-0.567%",
+    "volume": "706352",
+    "marketCap": "9380870966.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -22570,11 +22542,11 @@
   {
     "symbol": "MLM",
     "name": "Martin Marietta Materials Inc. Common Stock",
-    "lastsale": "$556.82",
-    "netchange": "-3.36",
-    "pctchange": "-0.60%",
-    "volume": "280960",
-    "marketCap": "34031756499.00",
+    "lastsale": "$550.92",
+    "netchange": "-5.90",
+    "pctchange": "-1.06%",
+    "volume": "297326",
+    "marketCap": "33671159962.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -22584,11 +22556,11 @@
   {
     "symbol": "MLNK",
     "name": "MeridianLink Inc. Common Stock",
-    "lastsale": "$22.77",
-    "netchange": "-0.29",
-    "pctchange": "-1.258%",
-    "volume": "150840",
-    "marketCap": "1719709442.00",
+    "lastsale": "$22.42",
+    "netchange": "-0.35",
+    "pctchange": "-1.537%",
+    "volume": "181120",
+    "marketCap": "1693275612.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -22598,11 +22570,11 @@
   {
     "symbol": "MLP",
     "name": "Maui Land & Pineapple Company Inc. Common Stock",
-    "lastsale": "$21.93",
-    "netchange": "-0.27",
-    "pctchange": "-1.216%",
-    "volume": "14483",
-    "marketCap": "430521646.00",
+    "lastsale": "$22.27",
+    "netchange": "0.34",
+    "pctchange": "1.55%",
+    "volume": "9462",
+    "marketCap": "437196400.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Real Estate",
@@ -22612,11 +22584,11 @@
   {
     "symbol": "MLR",
     "name": "Miller Industries Inc. Common Stock",
-    "lastsale": "$71.72",
-    "netchange": "-0.71",
-    "pctchange": "-0.98%",
-    "volume": "63259",
-    "marketCap": "820426022.00",
+    "lastsale": "$71.40",
+    "netchange": "-0.32",
+    "pctchange": "-0.446%",
+    "volume": "77522",
+    "marketCap": "816765449.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -22626,11 +22598,11 @@
   {
     "symbol": "MMC",
     "name": "Marsh & McLennan Companies Inc. Common Stock",
-    "lastsale": "$215.92",
-    "netchange": "1.57",
-    "pctchange": "0.732%",
-    "volume": "2150662",
-    "marketCap": "106042960974.00",
+    "lastsale": "$215.07",
+    "netchange": "-0.85",
+    "pctchange": "-0.394%",
+    "volume": "1520286",
+    "marketCap": "105625507672.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -22640,10 +22612,10 @@
   {
     "symbol": "MMD",
     "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares",
-    "lastsale": "$15.69",
-    "netchange": "-0.21",
-    "pctchange": "-1.321%",
-    "volume": "113698",
+    "lastsale": "$15.59",
+    "netchange": "-0.10",
+    "pctchange": "-0.637%",
+    "volume": "107660",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -22654,11 +22626,11 @@
   {
     "symbol": "MMI",
     "name": "Marcus & Millichap Inc. Common Stock",
-    "lastsale": "$40.82",
-    "netchange": "-0.65",
-    "pctchange": "-1.567%",
-    "volume": "49758",
-    "marketCap": "1584783597.00",
+    "lastsale": "$40.08",
+    "netchange": "-0.74",
+    "pctchange": "-1.813%",
+    "volume": "52956",
+    "marketCap": "1556054056.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -22668,11 +22640,11 @@
   {
     "symbol": "MMM",
     "name": "3M Company Common Stock",
-    "lastsale": "$129.75",
-    "netchange": "-0.02",
-    "pctchange": "-0.015%",
-    "volume": "2915326",
-    "marketCap": "70656479258.00",
+    "lastsale": "$129.92",
+    "netchange": "0.17",
+    "pctchange": "0.131%",
+    "volume": "2382030",
+    "marketCap": "70749054221.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -22682,11 +22654,11 @@
   {
     "symbol": "MMS",
     "name": "Maximus Inc. Common Stock",
-    "lastsale": "$70.71",
-    "netchange": "-0.35",
-    "pctchange": "-0.493%",
-    "volume": "621849",
-    "marketCap": "4263478612.00",
+    "lastsale": "$69.81",
+    "netchange": "-0.90",
+    "pctchange": "-1.273%",
+    "volume": "665146",
+    "marketCap": "4209212869.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Business Services",
@@ -22696,11 +22668,11 @@
   {
     "symbol": "MMT",
     "name": "MFS Multimarket Income Trust Common Stock",
-    "lastsale": "$4.75",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "150694",
-    "marketCap": "282854449.00",
+    "lastsale": "$4.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.211%",
+    "volume": "70393",
+    "marketCap": "282258966.00",
     "country": "United States",
     "ipoyear": "1987",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -22710,10 +22682,10 @@
   {
     "symbol": "MMU",
     "name": "Western Asset Managed Municipals Fund Inc. Common Stock",
-    "lastsale": "$10.52",
-    "netchange": "-0.07",
-    "pctchange": "-0.661%",
-    "volume": "258943",
+    "lastsale": "$10.41",
+    "netchange": "-0.11",
+    "pctchange": "-1.046%",
+    "volume": "181891",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22724,11 +22696,11 @@
   {
     "symbol": "MNR",
     "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests",
-    "lastsale": "$15.26",
-    "netchange": "0.23",
-    "pctchange": "1.53%",
-    "volume": "332733",
-    "marketCap": "1579264771.00",
+    "lastsale": "$15.41",
+    "netchange": "0.15",
+    "pctchange": "0.983%",
+    "volume": "317787",
+    "marketCap": "1594788343.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -22738,11 +22710,11 @@
   {
     "symbol": "MNSO",
     "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares",
-    "lastsale": "$24.75",
-    "netchange": "1.28",
-    "pctchange": "5.454%",
-    "volume": "1609621",
-    "marketCap": "7819079920.00",
+    "lastsale": "$24.08",
+    "netchange": "-0.67",
+    "pctchange": "-2.707%",
+    "volume": "523415",
+    "marketCap": "7607411898.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Department/Specialty Retail Stores",
@@ -22752,11 +22724,11 @@
   {
     "symbol": "MO",
     "name": "Altria Group Inc.",
-    "lastsale": "$54.99",
-    "netchange": "0.30",
-    "pctchange": "0.549%",
-    "volume": "6274593",
-    "marketCap": "93197765880.00",
+    "lastsale": "$54.92",
+    "netchange": "-0.07",
+    "pctchange": "-0.127%",
+    "volume": "6532060",
+    "marketCap": "93079128971.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -22766,11 +22738,11 @@
   {
     "symbol": "MOD",
     "name": "Modine Manufacturing Company Common Stock",
-    "lastsale": "$128.22",
-    "netchange": "-3.28",
-    "pctchange": "-2.494%",
-    "volume": "543081",
-    "marketCap": "6731945302.00",
+    "lastsale": "$132.07",
+    "netchange": "3.85",
+    "pctchange": "3.003%",
+    "volume": "699387",
+    "marketCap": "6934082172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -22780,11 +22752,11 @@
   {
     "symbol": "MODG",
     "name": "Topgolf Callaway Brands Corp. Common Stock",
-    "lastsale": "$8.01",
-    "netchange": "-0.25",
-    "pctchange": "-3.027%",
-    "volume": "1584455",
-    "marketCap": "1472429727.00",
+    "lastsale": "$7.92",
+    "netchange": "-0.09",
+    "pctchange": "-1.124%",
+    "volume": "2003033",
+    "marketCap": "1455885573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Recreational Games/Products/Toys",
@@ -22794,11 +22766,11 @@
   {
     "symbol": "MOGU",
     "name": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)",
-    "lastsale": "$2.125",
-    "netchange": "-0.115",
-    "pctchange": "-5.134%",
-    "volume": "10946",
-    "marketCap": "17459023.00",
+    "lastsale": "$2.2069",
+    "netchange": "0.0819",
+    "pctchange": "3.854%",
+    "volume": "762",
+    "marketCap": "18131915.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Business Services",
@@ -22808,11 +22780,11 @@
   {
     "symbol": "MOH",
     "name": "Molina Healthcare Inc Common Stock",
-    "lastsale": "$297.18",
-    "netchange": "-3.13",
-    "pctchange": "-1.042%",
-    "volume": "748287",
-    "marketCap": "16998696000.00",
+    "lastsale": "$303.02",
+    "netchange": "5.84",
+    "pctchange": "1.965%",
+    "volume": "520328",
+    "marketCap": "17332744000.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Medical Specialities",
@@ -22822,11 +22794,11 @@
   {
     "symbol": "MOS",
     "name": "Mosaic Company (The) Common Stock",
-    "lastsale": "$26.66",
-    "netchange": "-0.11",
-    "pctchange": "-0.411%",
-    "volume": "3671241",
-    "marketCap": "8468423165.00",
+    "lastsale": "$26.79",
+    "netchange": "0.13",
+    "pctchange": "0.488%",
+    "volume": "3140818",
+    "marketCap": "8509717051.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Agricultural Chemicals",
@@ -22836,11 +22808,11 @@
   {
     "symbol": "MOV",
     "name": "Movado Group Inc. Common Stock",
-    "lastsale": "$20.97",
-    "netchange": "-0.34",
-    "pctchange": "-1.595%",
-    "volume": "145151",
-    "marketCap": "464335690.00",
+    "lastsale": "$20.89",
+    "netchange": "-0.08",
+    "pctchange": "-0.381%",
+    "volume": "139931",
+    "marketCap": "462564262.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -22850,11 +22822,11 @@
   {
     "symbol": "MP",
     "name": "MP Materials Corp. Common Stock",
-    "lastsale": "$19.60",
-    "netchange": "0.15",
-    "pctchange": "0.771%",
-    "volume": "2126716",
-    "marketCap": "3198861590.00",
+    "lastsale": "$19.37",
+    "netchange": "-0.23",
+    "pctchange": "-1.173%",
+    "volume": "2251013",
+    "marketCap": "3161323929.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -22864,10 +22836,10 @@
   {
     "symbol": "MPA",
     "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock",
-    "lastsale": "$12.28",
-    "netchange": "-0.0701",
-    "pctchange": "-0.568%",
-    "volume": "16601",
+    "lastsale": "$12.19",
+    "netchange": "-0.09",
+    "pctchange": "-0.733%",
+    "volume": "11611",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -22878,11 +22850,11 @@
   {
     "symbol": "MPC",
     "name": "Marathon Petroleum Corporation Common Stock",
-    "lastsale": "$146.28",
-    "netchange": "-5.69",
-    "pctchange": "-3.744%",
-    "volume": "2723174",
-    "marketCap": "47012775899.00",
+    "lastsale": "$145.56",
+    "netchange": "-0.72",
+    "pctchange": "-0.492%",
+    "volume": "2014631",
+    "marketCap": "46781375853.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -22892,11 +22864,11 @@
   {
     "symbol": "MPLN",
     "name": "MultiPlan Corporation Class A Common Stock",
-    "lastsale": "$7.65",
-    "netchange": "0.48",
-    "pctchange": "6.695%",
-    "volume": "74435",
-    "marketCap": "123709657.00",
+    "lastsale": "$7.21",
+    "netchange": "-0.44",
+    "pctchange": "-5.752%",
+    "volume": "53689",
+    "marketCap": "116594330.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Business Services",
@@ -22906,11 +22878,11 @@
   {
     "symbol": "MPLX",
     "name": "MPLX LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$48.66",
-    "netchange": "0.42",
-    "pctchange": "0.871%",
-    "volume": "1650481",
-    "marketCap": "49575396640.00",
+    "lastsale": "$48.86",
+    "netchange": "0.20",
+    "pctchange": "0.411%",
+    "volume": "3463702",
+    "marketCap": "49779159059.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -22920,11 +22892,11 @@
   {
     "symbol": "MPV",
     "name": "Barings Participation Investors Common Stock",
-    "lastsale": "$17.12",
-    "netchange": "-0.01",
-    "pctchange": "-0.058%",
-    "volume": "8858",
-    "marketCap": "181501104.00",
+    "lastsale": "$17.15",
+    "netchange": "0.03",
+    "pctchange": "0.175%",
+    "volume": "20768",
+    "marketCap": "181819155.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -22934,11 +22906,11 @@
   {
     "symbol": "MPW",
     "name": "Medical Properties Trust Inc. common stock",
-    "lastsale": "$4.04",
-    "netchange": "-0.07",
-    "pctchange": "-1.703%",
-    "volume": "11933827",
-    "marketCap": "2425616000.00",
+    "lastsale": "$3.98",
+    "netchange": "-0.06",
+    "pctchange": "-1.485%",
+    "volume": "11968868",
+    "marketCap": "2389592000.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Real Estate Investment Trusts",
@@ -22948,11 +22920,11 @@
   {
     "symbol": "MPX",
     "name": "Marine Products Corporation Common Stock",
-    "lastsale": "$9.68",
-    "netchange": "0.05",
-    "pctchange": "0.519%",
-    "volume": "29038",
-    "marketCap": "336021879.00",
+    "lastsale": "$9.65",
+    "netchange": "-0.03",
+    "pctchange": "-0.31%",
+    "volume": "18923",
+    "marketCap": "334980489.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Marine Transportation",
@@ -22962,11 +22934,11 @@
   {
     "symbol": "MQT",
     "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.55",
-    "netchange": "0.02",
-    "pctchange": "0.19%",
-    "volume": "68162",
-    "marketCap": "1569444069.00",
+    "lastsale": "$10.45",
+    "netchange": "-0.10",
+    "pctchange": "-0.948%",
+    "volume": "45387",
+    "marketCap": "1554567822.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22976,11 +22948,11 @@
   {
     "symbol": "MQY",
     "name": "Blackrock MuniYield Quality Fund Inc. Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "-0.10",
-    "pctchange": "-0.783%",
-    "volume": "220151",
-    "marketCap": "1884820508.00",
+    "lastsale": "$12.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.868%",
+    "volume": "236258",
+    "marketCap": "1868456636.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Bankers/Brokers/Service",
@@ -22990,11 +22962,11 @@
   {
     "symbol": "MRC",
     "name": "MRC Global Inc. Common Stock",
-    "lastsale": "$13.41",
+    "lastsale": "$13.22",
     "netchange": "-0.19",
-    "pctchange": "-1.397%",
-    "volume": "419796",
-    "marketCap": "1143108657.00",
+    "pctchange": "-1.417%",
+    "volume": "365019",
+    "marketCap": "1126912486.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
@@ -23004,11 +22976,11 @@
   {
     "symbol": "MRK",
     "name": "Merck & Company Inc. Common Stock (new)",
-    "lastsale": "$101.25",
-    "netchange": "1.50",
-    "pctchange": "1.504%",
-    "volume": "9544796",
-    "marketCap": "256125609056.00",
+    "lastsale": "$102.00",
+    "netchange": "0.75",
+    "pctchange": "0.741%",
+    "volume": "10111436",
+    "marketCap": "258022835790.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -23018,11 +22990,11 @@
   {
     "symbol": "MS",
     "name": "Morgan Stanley Common Stock",
-    "lastsale": "$127.91",
-    "netchange": "0.32",
-    "pctchange": "0.251%",
-    "volume": "3610350",
-    "marketCap": "206067560910.00",
+    "lastsale": "$127.40",
+    "netchange": "-0.51",
+    "pctchange": "-0.399%",
+    "volume": "6090229",
+    "marketCap": "205245932765.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23032,10 +23004,10 @@
   {
     "symbol": "MS^A",
     "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A",
-    "lastsale": "$24.21",
-    "netchange": "0.01",
-    "pctchange": "0.041%",
-    "volume": "132656",
+    "lastsale": "$24.25",
+    "netchange": "0.04",
+    "pctchange": "0.165%",
+    "volume": "125319",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23046,10 +23018,10 @@
   {
     "symbol": "MS^E",
     "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E",
-    "lastsale": "$25.41",
-    "netchange": "-0.02",
-    "pctchange": "-0.079%",
-    "volume": "50851",
+    "lastsale": "$25.40",
+    "netchange": "-0.01",
+    "pctchange": "-0.039%",
+    "volume": "78035",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23063,7 +23035,7 @@
     "lastsale": "$25.36",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "48499",
+    "volume": "31290",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23074,10 +23046,10 @@
   {
     "symbol": "MS^I",
     "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)",
-    "lastsale": "$25.34",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "65085",
+    "lastsale": "$25.37",
+    "netchange": "0.03",
+    "pctchange": "0.118%",
+    "volume": "69748",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23088,10 +23060,10 @@
   {
     "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": "$24.89",
-    "netchange": "0.05",
-    "pctchange": "0.201%",
-    "volume": "76638",
+    "lastsale": "$24.79",
+    "netchange": "-0.10",
+    "pctchange": "-0.402%",
+    "volume": "368078",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23102,10 +23074,10 @@
   {
     "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": "$22.57",
-    "netchange": "-0.16",
-    "pctchange": "-0.704%",
-    "volume": "20294",
+    "lastsale": "$22.37",
+    "netchange": "-0.20",
+    "pctchange": "-0.886%",
+    "volume": "22143",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23116,10 +23088,10 @@
   {
     "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": "$19.16",
-    "netchange": "-0.12",
-    "pctchange": "-0.622%",
-    "volume": "354007",
+    "lastsale": "$18.90",
+    "netchange": "-0.26",
+    "pctchange": "-1.357%",
+    "volume": "120856",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23130,10 +23102,10 @@
   {
     "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": "$25.96",
-    "netchange": "-0.11",
-    "pctchange": "-0.422%",
-    "volume": "61620",
+    "lastsale": "$25.92",
+    "netchange": "-0.04",
+    "pctchange": "-0.154%",
+    "volume": "59680",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23145,9 +23117,9 @@
     "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": "$26.72",
-    "netchange": "-0.03",
-    "pctchange": "-0.112%",
-    "volume": "131279",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "64802",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23158,11 +23130,11 @@
   {
     "symbol": "MSA",
     "name": "MSA Safety Incorporated Common Stock",
-    "lastsale": "$176.40",
-    "netchange": "-1.38",
-    "pctchange": "-0.776%",
-    "volume": "145982",
-    "marketCap": "6934275180.00",
+    "lastsale": "$174.41",
+    "netchange": "-1.99",
+    "pctchange": "-1.128%",
+    "volume": "89495",
+    "marketCap": "6856048380.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Industrial Specialties",
@@ -23172,11 +23144,11 @@
   {
     "symbol": "MSB",
     "name": "Mesabi Trust Common Stock",
-    "lastsale": "$26.32",
-    "netchange": "-0.43",
-    "pctchange": "-1.607%",
-    "volume": "18413",
-    "marketCap": "345318663.00",
+    "lastsale": "$25.41",
+    "netchange": "-0.91",
+    "pctchange": "-3.457%",
+    "volume": "13617",
+    "marketCap": "333379454.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23186,11 +23158,11 @@
   {
     "symbol": "MSC",
     "name": "Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares",
-    "lastsale": "$6.74",
-    "netchange": "0.24",
-    "pctchange": "3.692%",
-    "volume": "1059",
-    "marketCap": "1420226615.00",
+    "lastsale": "$6.70",
+    "netchange": "-0.04",
+    "pctchange": "-0.593%",
+    "volume": "1256",
+    "marketCap": "1411797971.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -23200,11 +23172,11 @@
   {
     "symbol": "MSCI",
     "name": "MSCI Inc. Common Stock",
-    "lastsale": "$635.99",
-    "netchange": "6.38",
-    "pctchange": "1.013%",
-    "volume": "430252",
-    "marketCap": "49843359271.00",
+    "lastsale": "$625.10",
+    "netchange": "-10.89",
+    "pctchange": "-1.712%",
+    "volume": "380530",
+    "marketCap": "48989895879.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -23214,10 +23186,10 @@
   {
     "symbol": "MSD",
     "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock",
-    "lastsale": "$7.84",
-    "netchange": "-0.13",
-    "pctchange": "-1.631%",
-    "volume": "94905",
+    "lastsale": "$7.61",
+    "netchange": "-0.23",
+    "pctchange": "-2.934%",
+    "volume": "69724",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -23228,10 +23200,10 @@
   {
     "symbol": "MSDL",
     "name": "Morgan Stanley Direct Lending Fund Common Stock",
-    "lastsale": "$21.30",
-    "netchange": "-0.09",
-    "pctchange": "-0.421%",
-    "volume": "415288",
+    "lastsale": "$21.18",
+    "netchange": "-0.12",
+    "pctchange": "-0.563%",
+    "volume": "269792",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -23242,11 +23214,11 @@
   {
     "symbol": "MSGE",
     "name": "Madison Square Garden Entertainment Corp. Class A Common Stock",
-    "lastsale": "$34.96",
-    "netchange": "-0.14",
-    "pctchange": "-0.399%",
-    "volume": "311931",
-    "marketCap": "1694600173.00",
+    "lastsale": "$34.37",
+    "netchange": "-0.59",
+    "pctchange": "-1.688%",
+    "volume": "194245",
+    "marketCap": "1666001372.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23256,11 +23228,11 @@
   {
     "symbol": "MSGS",
     "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)",
-    "lastsale": "$234.64",
-    "netchange": "1.63",
-    "pctchange": "0.70%",
-    "volume": "60490",
-    "marketCap": "5629959199.00",
+    "lastsale": "$235.17",
+    "netchange": "0.53",
+    "pctchange": "0.226%",
+    "volume": "63196",
+    "marketCap": "5642676035.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23270,11 +23242,11 @@
   {
     "symbol": "MSI",
     "name": "Motorola Solutions Inc. Common Stock",
-    "lastsale": "$469.92",
-    "netchange": "-8.19",
-    "pctchange": "-1.713%",
-    "volume": "1142826",
-    "marketCap": "78533311412.00",
+    "lastsale": "$469.79",
+    "netchange": "-0.13",
+    "pctchange": "-0.028%",
+    "volume": "984180",
+    "marketCap": "78511585734.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -23284,11 +23256,11 @@
   {
     "symbol": "MSM",
     "name": "MSC Industrial Direct Company Inc. Common Stock",
-    "lastsale": "$83.12",
-    "netchange": "-0.77",
-    "pctchange": "-0.918%",
-    "volume": "391015",
-    "marketCap": "4646714713.00",
+    "lastsale": "$83.31",
+    "netchange": "0.19",
+    "pctchange": "0.229%",
+    "volume": "394256",
+    "marketCap": "4657336414.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Industrial Machinery/Components",
@@ -23298,11 +23270,11 @@
   {
     "symbol": "MT",
     "name": "Arcelor Mittal NY Registry Shares NEW",
-    "lastsale": "$25.36",
-    "netchange": "-0.48",
-    "pctchange": "-1.858%",
-    "volume": "1268731",
-    "marketCap": "20776731732.00",
+    "lastsale": "$24.71",
+    "netchange": "-0.65",
+    "pctchange": "-2.563%",
+    "volume": "2320590",
+    "marketCap": "20244205091.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -23312,11 +23284,11 @@
   {
     "symbol": "MTAL",
     "name": "MAC Copper Limited Ordinary Shares",
-    "lastsale": "$12.73",
-    "netchange": "-0.46",
-    "pctchange": "-3.487%",
-    "volume": "170038",
-    "marketCap": "942723498.00",
+    "lastsale": "$12.20",
+    "netchange": "-0.53",
+    "pctchange": "-4.163%",
+    "volume": "129913",
+    "marketCap": "903474209.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -23326,11 +23298,11 @@
   {
     "symbol": "MTB",
     "name": "M&T Bank Corporation Common Stock",
-    "lastsale": "$199.95",
-    "netchange": "-2.02",
-    "pctchange": "-1.00%",
-    "volume": "1714848",
-    "marketCap": "33175935542.00",
+    "lastsale": "$199.29",
+    "netchange": "-0.66",
+    "pctchange": "-0.33%",
+    "volume": "1654755",
+    "marketCap": "33066427578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -23340,10 +23312,10 @@
   {
     "symbol": "MTB^H",
     "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H",
-    "lastsale": "$24.98",
-    "netchange": "-0.13",
-    "pctchange": "-0.518%",
-    "volume": "10201",
+    "lastsale": "$24.99",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "18253",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23354,10 +23326,10 @@
   {
     "symbol": "MTB^J",
     "name": "M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J",
-    "lastsale": "$26.82",
-    "netchange": "-0.14",
-    "pctchange": "-0.519%",
-    "volume": "37882",
+    "lastsale": "$26.76",
+    "netchange": "-0.06",
+    "pctchange": "-0.224%",
+    "volume": "49067",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -23368,11 +23340,11 @@
   {
     "symbol": "MTD",
     "name": "Mettler-Toledo International Inc. Common Stock",
-    "lastsale": "$1276.92",
-    "netchange": "6.29",
-    "pctchange": "0.495%",
-    "volume": "82942",
-    "marketCap": "26946418823.00",
+    "lastsale": "$1276.98",
+    "netchange": "0.06",
+    "pctchange": "0.005%",
+    "volume": "118953",
+    "marketCap": "26947684983.00",
     "country": "Switzerland",
     "ipoyear": "1997",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -23382,11 +23354,11 @@
   {
     "symbol": "MTDR",
     "name": "Matador Resources Company Common Stock",
-    "lastsale": "$56.96",
-    "netchange": "-0.43",
-    "pctchange": "-0.749%",
-    "volume": "1010550",
-    "marketCap": "7107054188.00",
+    "lastsale": "$56.69",
+    "netchange": "-0.27",
+    "pctchange": "-0.474%",
+    "volume": "930951",
+    "marketCap": "7073365553.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Oil & Gas Production",
@@ -23396,11 +23368,11 @@
   {
     "symbol": "MTG",
     "name": "MGIC Investment Corporation Common Stock",
-    "lastsale": "$24.86",
-    "netchange": "0.05",
-    "pctchange": "0.202%",
-    "volume": "1347499",
-    "marketCap": "6298662924.00",
+    "lastsale": "$24.55",
+    "netchange": "-0.31",
+    "pctchange": "-1.247%",
+    "volume": "2152502",
+    "marketCap": "6220119662.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Property-Casualty Insurers",
@@ -23410,11 +23382,11 @@
   {
     "symbol": "MTH",
     "name": "Meritage Homes Corporation Common Stock",
-    "lastsale": "$177.45",
-    "netchange": "-2.55",
-    "pctchange": "-1.417%",
-    "volume": "256310",
-    "marketCap": "6420070375.00",
+    "lastsale": "$168.43",
+    "netchange": "-9.02",
+    "pctchange": "-5.083%",
+    "volume": "741751",
+    "marketCap": "6093730365.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -23424,11 +23396,11 @@
   {
     "symbol": "MTN",
     "name": "Vail Resorts Inc. Common Stock",
-    "lastsale": "$193.91",
-    "netchange": "1.34",
-    "pctchange": "0.696%",
-    "volume": "638315",
-    "marketCap": "7259671030.00",
+    "lastsale": "$190.42",
+    "netchange": "-3.49",
+    "pctchange": "-1.80%",
+    "volume": "487790",
+    "marketCap": "7129011178.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -23438,11 +23410,11 @@
   {
     "symbol": "MTR",
     "name": "Mesa Royalty Trust Common Stock",
-    "lastsale": "$6.78",
-    "netchange": "0.17",
-    "pctchange": "2.572%",
-    "volume": "11274",
-    "marketCap": "12635140.00",
+    "lastsale": "$6.63",
+    "netchange": "-0.15",
+    "pctchange": "-2.212%",
+    "volume": "7115",
+    "marketCap": "12355602.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23452,11 +23424,11 @@
   {
     "symbol": "MTRN",
     "name": "Materion Corporation",
-    "lastsale": "$111.52",
-    "netchange": "-2.00",
-    "pctchange": "-1.762%",
-    "volume": "41482",
-    "marketCap": "2314182969.00",
+    "lastsale": "$110.60",
+    "netchange": "-0.92",
+    "pctchange": "-0.825%",
+    "volume": "82380",
+    "marketCap": "2295091789.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -23466,11 +23438,11 @@
   {
     "symbol": "MTUS",
     "name": "Metallus Inc. Common Shares",
-    "lastsale": "$16.17",
-    "netchange": "-0.42",
-    "pctchange": "-2.532%",
-    "volume": "286191",
-    "marketCap": "687133284.00",
+    "lastsale": "$15.91",
+    "netchange": "-0.26",
+    "pctchange": "-1.608%",
+    "volume": "284454",
+    "marketCap": "676084758.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Steel/Iron Ore",
@@ -23480,11 +23452,11 @@
   {
     "symbol": "MTW",
     "name": "Manitowoc Company Inc. (The) Common Stock",
-    "lastsale": "$9.87",
-    "netchange": "-0.13",
-    "pctchange": "-1.30%",
-    "volume": "226408",
-    "marketCap": "346702444.00",
+    "lastsale": "$9.91",
+    "netchange": "0.04",
+    "pctchange": "0.405%",
+    "volume": "301074",
+    "marketCap": "348107520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -23494,11 +23466,11 @@
   {
     "symbol": "MTX",
     "name": "Minerals Technologies Inc. Common Stock",
-    "lastsale": "$79.48",
-    "netchange": "-0.27",
-    "pctchange": "-0.339%",
-    "volume": "83008",
-    "marketCap": "2534515466.00",
+    "lastsale": "$79.11",
+    "netchange": "-0.37",
+    "pctchange": "-0.466%",
+    "volume": "129369",
+    "marketCap": "2522716639.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Major Chemicals",
@@ -23508,11 +23480,11 @@
   {
     "symbol": "MTZ",
     "name": "MasTec Inc. Common Stock",
-    "lastsale": "$137.42",
-    "netchange": "-0.38",
-    "pctchange": "-0.276%",
-    "volume": "817673",
-    "marketCap": "10888469440.00",
+    "lastsale": "$137.78",
+    "netchange": "0.36",
+    "pctchange": "0.262%",
+    "volume": "474404",
+    "marketCap": "10916994029.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -23522,11 +23494,11 @@
   {
     "symbol": "MUA",
     "name": "Blackrock MuniAssets Fund Inc Common Stock",
-    "lastsale": "$11.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.34%",
-    "volume": "68199",
-    "marketCap": "1742008535.00",
+    "lastsale": "$11.62",
+    "netchange": "-0.09",
+    "pctchange": "-0.769%",
+    "volume": "58150",
+    "marketCap": "1728619913.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23536,11 +23508,11 @@
   {
     "symbol": "MUC",
     "name": "Blackrock MuniHoldings California Quality Fund Inc.  Common Stock",
-    "lastsale": "$11.28",
-    "netchange": "-0.12",
-    "pctchange": "-1.053%",
-    "volume": "283969",
-    "marketCap": "1678040673.00",
+    "lastsale": "$11.19",
+    "netchange": "-0.09",
+    "pctchange": "-0.798%",
+    "volume": "294484",
+    "marketCap": "1664652050.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23550,11 +23522,11 @@
   {
     "symbol": "MUE",
     "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock",
-    "lastsale": "$10.80",
-    "netchange": "-0.12",
-    "pctchange": "-1.099%",
-    "volume": "113375",
-    "marketCap": "1606634687.00",
+    "lastsale": "$10.70",
+    "netchange": "-0.10",
+    "pctchange": "-0.926%",
+    "volume": "136460",
+    "marketCap": "1591758440.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23564,11 +23536,11 @@
   {
     "symbol": "MUFG",
     "name": "Mitsubishi UFJ Financial Group Inc. Common Stock",
-    "lastsale": "$12.17",
-    "netchange": "0.03",
-    "pctchange": "0.247%",
-    "volume": "2489086",
-    "marketCap": "142720371733.00",
+    "lastsale": "$12.09",
+    "netchange": "-0.08",
+    "pctchange": "-0.657%",
+    "volume": "3733821",
+    "marketCap": "141782193448.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -23578,11 +23550,11 @@
   {
     "symbol": "MUI",
     "name": "BlackRock Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$12.77",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "243464",
-    "marketCap": "1899696755.00",
+    "lastsale": "$12.71",
+    "netchange": "-0.06",
+    "pctchange": "-0.47%",
+    "volume": "159651",
+    "marketCap": "1890771006.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23592,11 +23564,11 @@
   {
     "symbol": "MUJ",
     "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock",
-    "lastsale": "$11.645",
-    "netchange": "-0.135",
-    "pctchange": "-1.146%",
-    "volume": "179106",
-    "marketCap": "1732338975.00",
+    "lastsale": "$11.59",
+    "netchange": "-0.055",
+    "pctchange": "-0.472%",
+    "volume": "97933",
+    "marketCap": "1724157039.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23606,11 +23578,11 @@
   {
     "symbol": "MUR",
     "name": "Murphy Oil Corporation Common Stock",
-    "lastsale": "$30.47",
-    "netchange": "-0.24",
-    "pctchange": "-0.782%",
-    "volume": "1578474",
-    "marketCap": "4443847149.00",
+    "lastsale": "$30.29",
+    "netchange": "-0.18",
+    "pctchange": "-0.591%",
+    "volume": "970297",
+    "marketCap": "4417595344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -23620,11 +23592,11 @@
   {
     "symbol": "MUSA",
     "name": "Murphy USA Inc. Common Stock",
-    "lastsale": "$547.93",
-    "netchange": "1.16",
-    "pctchange": "0.212%",
-    "volume": "126294",
-    "marketCap": "11095088815.00",
+    "lastsale": "$550.90",
+    "netchange": "2.97",
+    "pctchange": "0.542%",
+    "volume": "175889",
+    "marketCap": "11155228639.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -23634,11 +23606,11 @@
   {
     "symbol": "MUX",
     "name": "McEwen Mining Inc. Common Stock",
-    "lastsale": "$8.72",
-    "netchange": "-0.41",
-    "pctchange": "-4.491%",
-    "volume": "721576",
-    "marketCap": "461504439.00",
+    "lastsale": "$8.42",
+    "netchange": "-0.30",
+    "pctchange": "-3.44%",
+    "volume": "831478",
+    "marketCap": "445626993.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -23648,11 +23620,11 @@
   {
     "symbol": "MVF",
     "name": "Blackrock MuniVest Fund Inc. Common Stock",
-    "lastsale": "$7.34",
-    "netchange": "-0.05",
-    "pctchange": "-0.677%",
-    "volume": "187726",
-    "marketCap": "1091916537.00",
+    "lastsale": "$7.25",
+    "netchange": "-0.09",
+    "pctchange": "-1.226%",
+    "volume": "181522",
+    "marketCap": "1078527915.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23662,11 +23634,11 @@
   {
     "symbol": "MVO",
     "name": "MV Oil Trust Units of Beneficial Interests",
-    "lastsale": "$8.53",
-    "netchange": "-0.19",
-    "pctchange": "-2.179%",
-    "volume": "45162",
-    "marketCap": "98095000.00",
+    "lastsale": "$8.60",
+    "netchange": "0.07",
+    "pctchange": "0.821%",
+    "volume": "17536",
+    "marketCap": "98900000.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Oil & Gas Production",
@@ -23676,11 +23648,11 @@
   {
     "symbol": "MVT",
     "name": "Blackrock MuniVest Fund II Inc.  Common Stock",
-    "lastsale": "$10.99",
+    "lastsale": "$10.91",
     "netchange": "-0.08",
-    "pctchange": "-0.723%",
-    "volume": "81042",
-    "marketCap": "1634899556.00",
+    "pctchange": "-0.728%",
+    "volume": "53173",
+    "marketCap": "1622998559.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23690,11 +23662,11 @@
   {
     "symbol": "MWA",
     "name": "MUELLER WATER PRODUCTS Common Stock",
-    "lastsale": "$24.51",
-    "netchange": "-0.25",
-    "pctchange": "-1.01%",
-    "volume": "959981",
-    "marketCap": "3829738799.00",
+    "lastsale": "$24.30",
+    "netchange": "-0.21",
+    "pctchange": "-0.857%",
+    "volume": "1212173",
+    "marketCap": "3796925860.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Metal Fabrications",
@@ -23704,13 +23676,13 @@
   {
     "symbol": "MX",
     "name": "Magnachip Semiconductor Corporation Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "-0.12",
-    "pctchange": "-2.892%",
-    "volume": "125009",
-    "marketCap": "149927215.00",
-    "country": "Luxembourg",
-    "ipoyear": "2011",
+    "lastsale": "$4.02",
+    "netchange": "-0.01",
+    "pctchange": "-0.248%",
+    "volume": "141042",
+    "marketCap": "149555188.00",
+    "country": "Luxembourg",
+    "ipoyear": "2011",
     "industry": "Semiconductors",
     "sector": "Technology",
     "url": "/market-activity/stocks/mx"
@@ -23718,10 +23690,10 @@
   {
     "symbol": "MXE",
     "name": "Mexico Equity and Income Fund Inc. (The) Common Stock",
-    "lastsale": "$8.64",
-    "netchange": "-0.04",
-    "pctchange": "-0.461%",
-    "volume": "16858",
+    "lastsale": "$8.70",
+    "netchange": "0.06",
+    "pctchange": "0.694%",
+    "volume": "7872",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23732,10 +23704,10 @@
   {
     "symbol": "MXF",
     "name": "Mexico Fund Inc. (The) Common Stock",
-    "lastsale": "$13.89",
-    "netchange": "-0.12",
-    "pctchange": "-0.857%",
-    "volume": "29155",
+    "lastsale": "$14.09",
+    "netchange": "0.20",
+    "pctchange": "1.44%",
+    "volume": "61671",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -23746,11 +23718,11 @@
   {
     "symbol": "MYD",
     "name": "Blackrock MuniYield Fund Inc.  Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "-0.11",
-    "pctchange": "-0.976%",
-    "volume": "141588",
-    "marketCap": "1660189176.00",
+    "lastsale": "$11.07",
+    "netchange": "-0.09",
+    "pctchange": "-0.806%",
+    "volume": "98776",
+    "marketCap": "1646800554.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23760,11 +23732,11 @@
   {
     "symbol": "MYE",
     "name": "Myers Industries Inc. Common Stock",
-    "lastsale": "$11.95",
-    "netchange": "-0.58",
-    "pctchange": "-4.629%",
-    "volume": "355048",
-    "marketCap": "445254753.00",
+    "lastsale": "$12.30",
+    "netchange": "0.35",
+    "pctchange": "2.929%",
+    "volume": "305055",
+    "marketCap": "458295688.00",
     "country": "United States",
     "ipoyear": "1983",
     "industry": "Plastic Products",
@@ -23774,11 +23746,11 @@
   {
     "symbol": "MYI",
     "name": "Blackrock MuniYield Quality Fund III Inc Common Stock",
-    "lastsale": "$11.45",
-    "netchange": "-0.10",
-    "pctchange": "-0.866%",
-    "volume": "338359",
-    "marketCap": "1703330293.00",
+    "lastsale": "$11.32",
+    "netchange": "-0.13",
+    "pctchange": "-1.135%",
+    "volume": "249214",
+    "marketCap": "1683991172.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -23788,10 +23760,10 @@
   {
     "symbol": "MYN",
     "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock",
-    "lastsale": "$10.56",
-    "netchange": "-0.11",
-    "pctchange": "-1.031%",
-    "volume": "108299",
+    "lastsale": "$10.42",
+    "netchange": "-0.14",
+    "pctchange": "-1.326%",
+    "volume": "85148",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23802,11 +23774,11 @@
   {
     "symbol": "MYTE",
     "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$7.20",
-    "netchange": "0.08",
-    "pctchange": "1.124%",
-    "volume": "267918",
-    "marketCap": "613914926.00",
+    "lastsale": "$7.13",
+    "netchange": "-0.07",
+    "pctchange": "-0.972%",
+    "volume": "120295",
+    "marketCap": "607946309.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Catalog/Specialty Distribution",
@@ -23816,11 +23788,11 @@
   {
     "symbol": "NABL",
     "name": "N-able Inc. Common Stock",
-    "lastsale": "$10.37",
-    "netchange": "0.01",
-    "pctchange": "0.097%",
-    "volume": "492948",
-    "marketCap": "1926286339.00",
+    "lastsale": "$10.11",
+    "netchange": "-0.26",
+    "pctchange": "-2.507%",
+    "volume": "505100",
+    "marketCap": "1877989864.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -23830,10 +23802,10 @@
   {
     "symbol": "NAC",
     "name": "Nuveen California Quality Municipal Income Fund",
-    "lastsale": "$11.73",
-    "netchange": "-0.12",
-    "pctchange": "-1.013%",
-    "volume": "481090",
+    "lastsale": "$11.51",
+    "netchange": "-0.22",
+    "pctchange": "-1.876%",
+    "volume": "798801",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23844,10 +23816,10 @@
   {
     "symbol": "NAD",
     "name": "Nuveen Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.07",
-    "netchange": "-0.15",
-    "pctchange": "-1.227%",
-    "volume": "1054326",
+    "lastsale": "$11.89",
+    "netchange": "-0.18",
+    "pctchange": "-1.491%",
+    "volume": "1109969",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1999",
@@ -23858,11 +23830,11 @@
   {
     "symbol": "NAN",
     "name": "Nuveen New York Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.65",
-    "netchange": "0.02",
-    "pctchange": "0.172%",
-    "volume": "101842",
-    "marketCap": "3521979070.00",
+    "lastsale": "$11.50",
+    "netchange": "-0.15",
+    "pctchange": "-1.288%",
+    "volume": "74148",
+    "marketCap": "3476631700.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Investment Managers",
@@ -23875,7 +23847,7 @@
     "lastsale": "$11.08",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "395862",
+    "volume": "366098",
     "marketCap": "1630982338.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -23886,11 +23858,11 @@
   {
     "symbol": "NAT",
     "name": "Nordic American Tankers Limited Common Stock",
-    "lastsale": "$2.61",
-    "netchange": "-0.03",
-    "pctchange": "-1.136%",
-    "volume": "3554151",
-    "marketCap": "544958719.00",
+    "lastsale": "$2.64",
+    "netchange": "0.03",
+    "pctchange": "1.149%",
+    "volume": "2246746",
+    "marketCap": "551222612.00",
     "country": "Bermuda",
     "ipoyear": "1995",
     "industry": "Marine Transportation",
@@ -23900,11 +23872,11 @@
   {
     "symbol": "NATL",
     "name": "NCR Atleos Corporation Common Stock",
-    "lastsale": "$33.89",
-    "netchange": "-0.18",
-    "pctchange": "-0.528%",
-    "volume": "699810",
-    "marketCap": "2456606730.00",
+    "lastsale": "$33.24",
+    "netchange": "-0.65",
+    "pctchange": "-1.918%",
+    "volume": "660436",
+    "marketCap": "2409489752.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Office Equipment/Supplies/Services",
@@ -23914,10 +23886,10 @@
   {
     "symbol": "NAZ",
     "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock",
-    "lastsale": "$12.18",
-    "netchange": "-0.06",
-    "pctchange": "-0.49%",
-    "volume": "26946",
+    "lastsale": "$12.03",
+    "netchange": "-0.15",
+    "pctchange": "-1.232%",
+    "volume": "16152",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -23928,10 +23900,10 @@
   {
     "symbol": "NBB",
     "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$16.19",
-    "netchange": "-0.25",
-    "pctchange": "-1.521%",
-    "volume": "74085",
+    "lastsale": "$16.08",
+    "netchange": "-0.11",
+    "pctchange": "-0.679%",
+    "volume": "42449",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2010",
@@ -23942,11 +23914,11 @@
   {
     "symbol": "NBHC",
     "name": "National Bank Holdings Corporation Common Stock",
-    "lastsale": "$46.25",
-    "netchange": "-0.61",
-    "pctchange": "-1.302%",
-    "volume": "159951",
-    "marketCap": "1758125115.00",
+    "lastsale": "$46.35",
+    "netchange": "0.10",
+    "pctchange": "0.216%",
+    "volume": "167220",
+    "marketCap": "1761926467.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Major Banks",
@@ -23956,11 +23928,11 @@
   {
     "symbol": "NBR",
     "name": "Nabors Industries Ltd.",
-    "lastsale": "$67.12",
-    "netchange": "-1.51",
-    "pctchange": "-2.20%",
-    "volume": "307852",
-    "marketCap": "718802578.00",
+    "lastsale": "$65.38",
+    "netchange": "-1.74",
+    "pctchange": "-2.592%",
+    "volume": "294864",
+    "marketCap": "700168542.00",
     "country": "Bermuda",
     "ipoyear": "1951",
     "industry": "Oil & Gas Production",
@@ -23970,10 +23942,10 @@
   {
     "symbol": "NBXG",
     "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock",
-    "lastsale": "$13.18",
-    "netchange": "-0.05",
-    "pctchange": "-0.378%",
-    "volume": "147555",
+    "lastsale": "$13.23",
+    "netchange": "0.05",
+    "pctchange": "0.379%",
+    "volume": "161656",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -23984,11 +23956,11 @@
   {
     "symbol": "NC",
     "name": "NACCO Industries Inc. Common Stock",
-    "lastsale": "$30.44",
-    "netchange": "0.43",
-    "pctchange": "1.433%",
-    "volume": "11751",
-    "marketCap": "222119645.00",
+    "lastsale": "$30.46",
+    "netchange": "0.02",
+    "pctchange": "0.066%",
+    "volume": "5091",
+    "marketCap": "222265584.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Coal Mining",
@@ -23998,10 +23970,10 @@
   {
     "symbol": "NCA",
     "name": "Nuveen California Municipal Value Fund",
-    "lastsale": "$8.79",
-    "netchange": "-0.05",
-    "pctchange": "-0.566%",
-    "volume": "101435",
+    "lastsale": "$8.68",
+    "netchange": "-0.11",
+    "pctchange": "-1.251%",
+    "volume": "111161",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24012,11 +23984,11 @@
   {
     "symbol": "NCDL",
     "name": "Nuveen Churchill Direct Lending Corp. Common Stock",
-    "lastsale": "$17.19",
-    "netchange": "-0.06",
-    "pctchange": "-0.348%",
-    "volume": "228249",
-    "marketCap": "936606054.00",
+    "lastsale": "$17.31",
+    "netchange": "0.12",
+    "pctchange": "0.698%",
+    "volume": "401259",
+    "marketCap": "943144317.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -24026,11 +23998,11 @@
   {
     "symbol": "NCLH",
     "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares",
-    "lastsale": "$26.81",
-    "netchange": "-0.69",
-    "pctchange": "-2.509%",
-    "volume": "6970735",
-    "marketCap": "11788578933.00",
+    "lastsale": "$26.80",
+    "netchange": "-0.01",
+    "pctchange": "-0.037%",
+    "volume": "7166920",
+    "marketCap": "11784181850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -24040,11 +24012,11 @@
   {
     "symbol": "NCV",
     "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$3.59",
-    "netchange": "-0.09",
-    "pctchange": "-2.446%",
-    "volume": "713150",
-    "marketCap": "324441113.00",
+    "lastsale": "$3.61",
+    "netchange": "0.02",
+    "pctchange": "0.557%",
+    "volume": "588169",
+    "marketCap": "326248584.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24054,10 +24026,10 @@
   {
     "symbol": "NCV^A",
     "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares",
-    "lastsale": "$21.83",
-    "netchange": "-0.24",
-    "pctchange": "-1.087%",
-    "volume": "5390",
+    "lastsale": "$21.80",
+    "netchange": "-0.03",
+    "pctchange": "-0.137%",
+    "volume": "5895",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24068,11 +24040,11 @@
   {
     "symbol": "NCZ",
     "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$3.29",
-    "netchange": "-0.05",
-    "pctchange": "-1.497%",
-    "volume": "258640",
-    "marketCap": "250420814.00",
+    "lastsale": "$3.28",
+    "netchange": "-0.01",
+    "pctchange": "-0.304%",
+    "volume": "238664",
+    "marketCap": "249659657.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance Companies",
@@ -24082,10 +24054,10 @@
   {
     "symbol": "NCZ^A",
     "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares",
-    "lastsale": "$20.90",
-    "netchange": "-0.36",
-    "pctchange": "-1.693%",
-    "volume": "13758",
+    "lastsale": "$20.83",
+    "netchange": "-0.07",
+    "pctchange": "-0.335%",
+    "volume": "37524",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24096,11 +24068,11 @@
   {
     "symbol": "NDMO",
     "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.60",
-    "netchange": "-0.04",
-    "pctchange": "-0.376%",
-    "volume": "275865",
-    "marketCap": "630331480.00",
+    "lastsale": "$10.43",
+    "netchange": "-0.17",
+    "pctchange": "-1.604%",
+    "volume": "234538",
+    "marketCap": "620222391.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -24110,10 +24082,10 @@
   {
     "symbol": "NDP",
     "name": "Tortoise Energy Independence Fund Inc. Common Stock",
-    "lastsale": "$41.895",
-    "netchange": "-0.185",
-    "pctchange": "-0.44%",
-    "volume": "8140",
+    "lastsale": "$41.68",
+    "netchange": "-0.215",
+    "pctchange": "-0.513%",
+    "volume": "1235",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -24124,11 +24096,11 @@
   {
     "symbol": "NE",
     "name": "Noble Corporation plc A Ordinary Shares",
-    "lastsale": "$31.59",
-    "netchange": "-1.06",
-    "pctchange": "-3.247%",
-    "volume": "1033640",
-    "marketCap": "5066099799.00",
+    "lastsale": "$30.92",
+    "netchange": "-0.67",
+    "pctchange": "-2.121%",
+    "volume": "1389341",
+    "marketCap": "4958651655.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24138,10 +24110,10 @@
   {
     "symbol": "NEA",
     "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01",
-    "lastsale": "$11.71",
-    "netchange": "-0.15",
-    "pctchange": "-1.265%",
-    "volume": "1440347",
+    "lastsale": "$11.57",
+    "netchange": "-0.14",
+    "pctchange": "-1.196%",
+    "volume": "1401218",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24152,11 +24124,11 @@
   {
     "symbol": "NEE",
     "name": "NextEra Energy Inc. Common Stock",
-    "lastsale": "$73.22",
-    "netchange": "-0.76",
-    "pctchange": "-1.027%",
-    "volume": "6969602",
-    "marketCap": "150569940419.00",
+    "lastsale": "$73.62",
+    "netchange": "0.40",
+    "pctchange": "0.546%",
+    "volume": "7670459",
+    "marketCap": "151392502235.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -24166,10 +24138,10 @@
   {
     "symbol": "NEE^N",
     "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079",
-    "lastsale": "$24.06",
-    "netchange": "-0.21",
-    "pctchange": "-0.865%",
-    "volume": "87616",
+    "lastsale": "$23.87",
+    "netchange": "-0.19",
+    "pctchange": "-0.79%",
+    "volume": "104080",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24180,10 +24152,10 @@
   {
     "symbol": "NEE^R",
     "name": "NextEra Energy Inc. 6.926% Corporate Units",
-    "lastsale": "$41.81",
-    "netchange": "-0.09",
-    "pctchange": "-0.215%",
-    "volume": "361760",
+    "lastsale": "$41.86",
+    "netchange": "0.05",
+    "pctchange": "0.12%",
+    "volume": "31362",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24194,10 +24166,10 @@
   {
     "symbol": "NEE^S",
     "name": "NextEra Energy Inc. 7.299% Corporate Units",
-    "lastsale": "$49.68",
-    "netchange": "-0.34",
-    "pctchange": "-0.68%",
-    "volume": "67969",
+    "lastsale": "$49.73",
+    "netchange": "0.05",
+    "pctchange": "0.101%",
+    "volume": "28454",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24208,10 +24180,10 @@
   {
     "symbol": "NEE^T",
     "name": "NextEra Energy Inc. 7.234% Corporate Units",
-    "lastsale": "$46.57",
-    "netchange": "-0.36",
-    "pctchange": "-0.767%",
-    "volume": "61034",
+    "lastsale": "$47.01",
+    "netchange": "0.44",
+    "pctchange": "0.945%",
+    "volume": "14166",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24222,11 +24194,11 @@
   {
     "symbol": "NEM",
     "name": "Newmont Corporation",
-    "lastsale": "$41.56",
-    "netchange": "-0.72",
-    "pctchange": "-1.703%",
-    "volume": "7353161",
-    "marketCap": "47314001907.00",
+    "lastsale": "$40.22",
+    "netchange": "-1.34",
+    "pctchange": "-3.224%",
+    "volume": "11263164",
+    "marketCap": "45788478265.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -24236,11 +24208,11 @@
   {
     "symbol": "NEP",
     "name": "NextEra Energy Partners LP Common Units representing limited partner interests",
-    "lastsale": "$17.64",
-    "netchange": "-0.29",
-    "pctchange": "-1.617%",
-    "volume": "1361803",
-    "marketCap": "1649942865.00",
+    "lastsale": "$17.91",
+    "netchange": "0.27",
+    "pctchange": "1.531%",
+    "volume": "1199818",
+    "marketCap": "1675197092.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Electric Utilities: Central",
@@ -24250,11 +24222,11 @@
   {
     "symbol": "NET",
     "name": "Cloudflare Inc. Class A Common Stock",
-    "lastsale": "$114.89",
-    "netchange": "0.38",
-    "pctchange": "0.332%",
-    "volume": "1627499",
-    "marketCap": "39429549009.00",
+    "lastsale": "$113.60",
+    "netchange": "-1.29",
+    "pctchange": "-1.123%",
+    "volume": "1927072",
+    "marketCap": "38986828858.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -24264,11 +24236,11 @@
   {
     "symbol": "NEU",
     "name": "NewMarket Corp Common Stock",
-    "lastsale": "$538.67",
-    "netchange": "0.21",
-    "pctchange": "0.039%",
-    "volume": "33558",
-    "marketCap": "5168544575.00",
+    "lastsale": "$541.60",
+    "netchange": "2.93",
+    "pctchange": "0.544%",
+    "volume": "32102",
+    "marketCap": "5196657958.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24278,11 +24250,11 @@
   {
     "symbol": "NEUE",
     "name": "NeueHealth Inc. Common Stock",
-    "lastsale": "$5.01",
-    "netchange": "0.01",
-    "pctchange": "0.20%",
-    "volume": "2477",
-    "marketCap": "41506788.00",
+    "lastsale": "$5.16",
+    "netchange": "0.15",
+    "pctchange": "2.994%",
+    "volume": "2701",
+    "marketCap": "42749506.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -24292,11 +24264,11 @@
   {
     "symbol": "NEXA",
     "name": "Nexa Resources S.A. Common Shares",
-    "lastsale": "$8.33",
-    "netchange": "0.27",
-    "pctchange": "3.35%",
-    "volume": "58247",
-    "marketCap": "1103213630.00",
+    "lastsale": "$8.09",
+    "netchange": "-0.24",
+    "pctchange": "-2.881%",
+    "volume": "42369",
+    "marketCap": "1071428363.00",
     "country": "Luxembourg",
     "ipoyear": "2017",
     "industry": "Metal Mining",
@@ -24306,11 +24278,11 @@
   {
     "symbol": "NFG",
     "name": "National Fuel Gas Company Common Stock",
-    "lastsale": "$60.79",
-    "netchange": "-0.84",
-    "pctchange": "-1.363%",
-    "volume": "464088",
-    "marketCap": "5521118620.00",
+    "lastsale": "$61.37",
+    "netchange": "0.58",
+    "pctchange": "0.954%",
+    "volume": "541053",
+    "marketCap": "5573795850.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24320,10 +24292,10 @@
   {
     "symbol": "NFJ",
     "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.73",
-    "netchange": "-0.34",
-    "pctchange": "-2.601%",
-    "volume": "272843",
+    "lastsale": "$12.70",
+    "netchange": "-0.03",
+    "pctchange": "-0.236%",
+    "volume": "164904",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -24334,11 +24306,11 @@
   {
     "symbol": "NGG",
     "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares",
-    "lastsale": "$59.47",
-    "netchange": "-0.60",
-    "pctchange": "-0.999%",
-    "volume": "593047",
-    "marketCap": "58115629268.00",
+    "lastsale": "$59.63",
+    "netchange": "0.16",
+    "pctchange": "0.269%",
+    "volume": "588174",
+    "marketCap": "58271985426.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -24348,11 +24320,11 @@
   {
     "symbol": "NGL",
     "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests",
-    "lastsale": "$4.67",
-    "netchange": "-0.04",
-    "pctchange": "-0.849%",
-    "volume": "551723",
-    "marketCap": "616499617.00",
+    "lastsale": "$4.65",
+    "netchange": "-0.02",
+    "pctchange": "-0.428%",
+    "volume": "542706",
+    "marketCap": "613859362.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Natural Gas Distribution",
@@ -24362,10 +24334,10 @@
   {
     "symbol": "NGL^B",
     "name": "NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests",
-    "lastsale": "$23.71",
-    "netchange": "-0.06",
-    "pctchange": "-0.252%",
-    "volume": "18214",
+    "lastsale": "$23.53",
+    "netchange": "-0.18",
+    "pctchange": "-0.759%",
+    "volume": "8338",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24376,10 +24348,10 @@
   {
     "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": "$23.59",
-    "netchange": "-0.39",
-    "pctchange": "-1.626%",
-    "volume": "12157",
+    "lastsale": "$23.8046",
+    "netchange": "0.2146",
+    "pctchange": "0.91%",
+    "volume": "7545",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24390,11 +24362,11 @@
   {
     "symbol": "NGS",
     "name": "Natural Gas Services Group Inc. Common Stock",
-    "lastsale": "$26.97",
-    "netchange": "-0.68",
-    "pctchange": "-2.459%",
-    "volume": "83507",
-    "marketCap": "336424319.00",
+    "lastsale": "$25.87",
+    "netchange": "-1.10",
+    "pctchange": "-4.079%",
+    "volume": "58592",
+    "marketCap": "322702897.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Oilfield Services/Equipment",
@@ -24404,11 +24376,11 @@
   {
     "symbol": "NGVC",
     "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock",
-    "lastsale": "$43.38",
-    "netchange": "-0.46",
-    "pctchange": "-1.049%",
-    "volume": "113904",
-    "marketCap": "988786064.00",
+    "lastsale": "$42.00",
+    "netchange": "-1.38",
+    "pctchange": "-3.181%",
+    "volume": "107761",
+    "marketCap": "957330906.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Food Chains",
@@ -24418,11 +24390,11 @@
   {
     "symbol": "NGVT",
     "name": "Ingevity Corporation Common Stock ",
-    "lastsale": "$47.05",
-    "netchange": "0.05",
-    "pctchange": "0.106%",
-    "volume": "246768",
-    "marketCap": "1710225531.00",
+    "lastsale": "$45.83",
+    "netchange": "-1.22",
+    "pctchange": "-2.593%",
+    "volume": "291528",
+    "marketCap": "1665879620.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -24432,11 +24404,11 @@
   {
     "symbol": "NHI",
     "name": "National Health Investors Inc. Common Stock",
-    "lastsale": "$72.31",
-    "netchange": "-0.68",
-    "pctchange": "-0.932%",
-    "volume": "152852",
-    "marketCap": "3284469448.00",
+    "lastsale": "$72.76",
+    "netchange": "0.45",
+    "pctchange": "0.622%",
+    "volume": "299585",
+    "marketCap": "3304909377.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24446,11 +24418,11 @@
   {
     "symbol": "NI",
     "name": "NiSource Inc Common Stock",
-    "lastsale": "$36.53",
-    "netchange": "-0.23",
-    "pctchange": "-0.626%",
-    "volume": "5437139",
-    "marketCap": "17051434788.00",
+    "lastsale": "$36.55",
+    "netchange": "0.02",
+    "pctchange": "0.055%",
+    "volume": "2556937",
+    "marketCap": "17060770367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -24460,11 +24432,11 @@
   {
     "symbol": "NIC",
     "name": "Nicolet Bankshares Inc. Common Stock",
-    "lastsale": "$112.06",
-    "netchange": "-2.46",
-    "pctchange": "-2.148%",
-    "volume": "37782",
-    "marketCap": "1704620188.00",
+    "lastsale": "$112.15",
+    "netchange": "0.09",
+    "pctchange": "0.08%",
+    "volume": "31196",
+    "marketCap": "1705989239.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Major Banks",
@@ -24474,11 +24446,11 @@
   {
     "symbol": "NIE",
     "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$24.39",
-    "netchange": "-0.54",
-    "pctchange": "-2.166%",
-    "volume": "45366",
-    "marketCap": "675821656.00",
+    "lastsale": "$24.48",
+    "netchange": "0.09",
+    "pctchange": "0.369%",
+    "volume": "52817",
+    "marketCap": "678315463.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "Investment Managers",
@@ -24488,10 +24460,10 @@
   {
     "symbol": "NIM",
     "name": "Nuveen Select Maturities Municipal Fund Common Stock",
-    "lastsale": "$8.97",
-    "netchange": "-0.03",
-    "pctchange": "-0.333%",
-    "volume": "109217",
+    "lastsale": "$8.88",
+    "netchange": "-0.09",
+    "pctchange": "-1.003%",
+    "volume": "71006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -24502,11 +24474,11 @@
   {
     "symbol": "NINE",
     "name": "Nine Energy Service Inc. Common Stock",
-    "lastsale": "$1.14",
-    "netchange": "-0.09",
-    "pctchange": "-7.317%",
-    "volume": "1172720",
-    "marketCap": "48294738.00",
+    "lastsale": "$1.12",
+    "netchange": "-0.02",
+    "pctchange": "-1.754%",
+    "volume": "882603",
+    "marketCap": "47447462.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oilfield Services/Equipment",
@@ -24516,11 +24488,11 @@
   {
     "symbol": "NIO",
     "name": "NIO Inc. American depositary shares each  representing one Class A ordinary share",
-    "lastsale": "$4.59",
+    "lastsale": "$4.51",
     "netchange": "-0.08",
-    "pctchange": "-1.713%",
-    "volume": "46841777",
-    "marketCap": "9580105829.00",
+    "pctchange": "-1.743%",
+    "volume": "31759483",
+    "marketCap": "9413132307.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Auto Manufacturing",
@@ -24530,11 +24502,11 @@
   {
     "symbol": "NJR",
     "name": "NewJersey Resources Corporation Common Stock",
-    "lastsale": "$47.83",
-    "netchange": "-0.04",
-    "pctchange": "-0.084%",
-    "volume": "681132",
-    "marketCap": "4771955240.00",
+    "lastsale": "$47.55",
+    "netchange": "-0.28",
+    "pctchange": "-0.585%",
+    "volume": "421941",
+    "marketCap": "4744019897.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -24544,11 +24516,11 @@
   {
     "symbol": "NKE",
     "name": "Nike Inc. Common Stock",
-    "lastsale": "$77.96",
-    "netchange": "-0.89",
-    "pctchange": "-1.129%",
-    "volume": "6976847",
-    "marketCap": "116043127579.00",
+    "lastsale": "$77.25",
+    "netchange": "-0.71",
+    "pctchange": "-0.911%",
+    "volume": "8032974",
+    "marketCap": "114986295606.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -24558,10 +24530,10 @@
   {
     "symbol": "NKX",
     "name": "Nuveen California AMT-Free Quality Municipal Income Fund",
-    "lastsale": "$13.00",
-    "netchange": "-0.08",
-    "pctchange": "-0.612%",
-    "volume": "98355",
+    "lastsale": "$12.90",
+    "netchange": "-0.10",
+    "pctchange": "-0.769%",
+    "volume": "171863",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -24572,11 +24544,11 @@
   {
     "symbol": "NL",
     "name": "NL Industries Inc. Common Stock",
-    "lastsale": "$7.79",
-    "netchange": "-0.52",
-    "pctchange": "-6.258%",
-    "volume": "40248",
-    "marketCap": "380523848.00",
+    "lastsale": "$8.28",
+    "netchange": "0.49",
+    "pctchange": "6.29%",
+    "volume": "166344",
+    "marketCap": "404459238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -24586,11 +24558,11 @@
   {
     "symbol": "NLOP",
     "name": "Net Lease Office Properties Common Shares of Beneficial Interest",
-    "lastsale": "$32.15",
-    "netchange": "-0.07",
-    "pctchange": "-0.217%",
-    "volume": "35713",
-    "marketCap": "475338200.00",
+    "lastsale": "$32.13",
+    "netchange": "-0.02",
+    "pctchange": "-0.062%",
+    "volume": "31850",
+    "marketCap": "475042500.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -24600,11 +24572,11 @@
   {
     "symbol": "NLY",
     "name": "Annaly Capital Management Inc. Common Stock",
-    "lastsale": "$19.76",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "4850594",
-    "marketCap": "11076431404.00",
+    "lastsale": "$19.78",
+    "netchange": "0.02",
+    "pctchange": "0.101%",
+    "volume": "5760217",
+    "marketCap": "11087642367.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24614,10 +24586,10 @@
   {
     "symbol": "NLY^F",
     "name": "Annaly Capital Management Inc 6.95% Series F",
-    "lastsale": "$25.16",
-    "netchange": "-0.09",
-    "pctchange": "-0.356%",
-    "volume": "33757",
+    "lastsale": "$25.22",
+    "netchange": "0.06",
+    "pctchange": "0.238%",
+    "volume": "50761",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24628,10 +24600,10 @@
   {
     "symbol": "NLY^G",
     "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "15662",
+    "lastsale": "$25.05",
+    "netchange": "-0.01",
+    "pctchange": "-0.04%",
+    "volume": "28562",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24642,10 +24614,10 @@
   {
     "symbol": "NLY^I",
     "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.13",
-    "netchange": "-0.01",
-    "pctchange": "-0.04%",
-    "volume": "62390",
+    "lastsale": "$25.20",
+    "netchange": "0.07",
+    "pctchange": "0.279%",
+    "volume": "39795",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -24656,10 +24628,10 @@
   {
     "symbol": "NMAI",
     "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$12.78",
-    "netchange": "-0.06",
-    "pctchange": "-0.467%",
-    "volume": "224219",
+    "lastsale": "$12.30",
+    "netchange": "-0.48",
+    "pctchange": "-3.756%",
+    "volume": "107858",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24670,11 +24642,11 @@
   {
     "symbol": "NMCO",
     "name": "Nuveen Municipal Credit Opportunities Fund Common Shares",
-    "lastsale": "$11.06",
-    "netchange": "-0.11",
-    "pctchange": "-0.985%",
-    "volume": "287190",
-    "marketCap": "605772502.00",
+    "lastsale": "$10.91",
+    "netchange": "-0.15",
+    "pctchange": "-1.356%",
+    "volume": "223332",
+    "marketCap": "597556781.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -24684,11 +24656,11 @@
   {
     "symbol": "NMG",
     "name": "Nouveau Monde Graphite Inc. Common Shares",
-    "lastsale": "$1.39",
-    "netchange": "-0.01",
-    "pctchange": "-0.714%",
-    "volume": "51018",
-    "marketCap": "156449575.00",
+    "lastsale": "$1.32",
+    "netchange": "-0.07",
+    "pctchange": "-5.036%",
+    "volume": "41258",
+    "marketCap": "148570819.00",
     "country": "",
     "ipoyear": "",
     "industry": "Other Metals and Minerals",
@@ -24698,10 +24670,10 @@
   {
     "symbol": "NMI",
     "name": "Nuveen Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$9.65",
-    "netchange": "0.03",
-    "pctchange": "0.312%",
-    "volume": "71527",
+    "lastsale": "$9.53",
+    "netchange": "-0.12",
+    "pctchange": "-1.244%",
+    "volume": "46636",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24712,11 +24684,11 @@
   {
     "symbol": "NMM",
     "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$44.01",
-    "netchange": "-1.24",
-    "pctchange": "-2.74%",
-    "volume": "217723",
-    "marketCap": "1328414916.00",
+    "lastsale": "$43.75",
+    "netchange": "-0.26",
+    "pctchange": "-0.591%",
+    "volume": "186864",
+    "marketCap": "1320566975.00",
     "country": "Greece",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -24726,11 +24698,11 @@
   {
     "symbol": "NMR",
     "name": "Nomura Holdings Inc ADR American Depositary Shares",
-    "lastsale": "$6.01",
-    "netchange": "-0.11",
-    "pctchange": "-1.797%",
-    "volume": "265987",
-    "marketCap": "17854238512.00",
+    "lastsale": "$5.94",
+    "netchange": "-0.07",
+    "pctchange": "-1.165%",
+    "volume": "336454",
+    "marketCap": "17646285650.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -24740,10 +24712,10 @@
   {
     "symbol": "NMS",
     "name": "Nuveen Minnesota Quality Municipal Income Fund ",
-    "lastsale": "$13.025",
-    "netchange": "0.005",
-    "pctchange": "0.038%",
-    "volume": "18870",
+    "lastsale": "$13.01",
+    "netchange": "-0.015",
+    "pctchange": "-0.115%",
+    "volume": "18449",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -24754,10 +24726,10 @@
   {
     "symbol": "NMT",
     "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.7287",
-    "netchange": "0.0798",
-    "pctchange": "0.685%",
-    "volume": "46639",
+    "lastsale": "$11.65",
+    "netchange": "-0.0787",
+    "pctchange": "-0.671%",
+    "volume": "8086",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -24768,10 +24740,10 @@
   {
     "symbol": "NMZ",
     "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share",
-    "lastsale": "$11.46",
-    "netchange": "-0.11",
-    "pctchange": "-0.951%",
-    "volume": "446131",
+    "lastsale": "$11.34",
+    "netchange": "-0.12",
+    "pctchange": "-1.047%",
+    "volume": "285891",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -24782,11 +24754,11 @@
   {
     "symbol": "NNI",
     "name": "Nelnet Inc. Common Stock",
-    "lastsale": "$109.16",
-    "netchange": "0.23",
-    "pctchange": "0.211%",
-    "volume": "45159",
-    "marketCap": "3961212707.00",
+    "lastsale": "$107.95",
+    "netchange": "-1.21",
+    "pctchange": "-1.108%",
+    "volume": "38797",
+    "marketCap": "3917304065.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Finance: Consumer Services",
@@ -24796,11 +24768,11 @@
   {
     "symbol": "NNN",
     "name": "NNN REIT Inc. Common Stock",
-    "lastsale": "$42.40",
-    "netchange": "-0.06",
-    "pctchange": "-0.141%",
-    "volume": "781737",
-    "marketCap": "7951110498.00",
+    "lastsale": "$42.58",
+    "netchange": "0.18",
+    "pctchange": "0.425%",
+    "volume": "1231175",
+    "marketCap": "7984865213.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -24810,10 +24782,10 @@
   {
     "symbol": "NNY",
     "name": "Nuveen New York Municipal Value Fund Common Stock",
-    "lastsale": "$8.32",
-    "netchange": "-0.0199",
-    "pctchange": "-0.239%",
-    "volume": "81295",
+    "lastsale": "$8.26",
+    "netchange": "-0.06",
+    "pctchange": "-0.721%",
+    "volume": "140190",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -24824,11 +24796,11 @@
   {
     "symbol": "NOA",
     "name": "North American Construction Group Ltd. Common Shares (no par)",
-    "lastsale": "$20.89",
-    "netchange": "-0.18",
-    "pctchange": "-0.854%",
-    "volume": "37346",
-    "marketCap": "581311921.00",
+    "lastsale": "$20.83",
+    "netchange": "-0.06",
+    "pctchange": "-0.287%",
+    "volume": "40306",
+    "marketCap": "579642284.00",
     "country": "Canada",
     "ipoyear": "2006",
     "industry": "Oilfield Services/Equipment",
@@ -24838,11 +24810,11 @@
   {
     "symbol": "NOAH",
     "name": "Noah Holdings Limited American Depositary Shares",
-    "lastsale": "$12.00",
-    "netchange": "0.28",
-    "pctchange": "2.389%",
-    "volume": "563831",
-    "marketCap": "787283184.00",
+    "lastsale": "$11.88",
+    "netchange": "-0.12",
+    "pctchange": "-1.00%",
+    "volume": "164010",
+    "marketCap": "779410352.00",
     "country": "China",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -24852,11 +24824,11 @@
   {
     "symbol": "NOC",
     "name": "Northrop Grumman Corporation Common Stock",
-    "lastsale": "$481.51",
-    "netchange": "5.89",
-    "pctchange": "1.238%",
-    "volume": "1317352",
-    "marketCap": "70153764126.00",
+    "lastsale": "$480.00",
+    "netchange": "-1.51",
+    "pctchange": "-0.314%",
+    "volume": "699625",
+    "marketCap": "69933764160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -24866,11 +24838,11 @@
   {
     "symbol": "NOG",
     "name": "Northern Oil and Gas Inc. Common Stock",
-    "lastsale": "$41.21",
-    "netchange": "-0.06",
-    "pctchange": "-0.145%",
-    "volume": "1143229",
-    "marketCap": "4113795008.00",
+    "lastsale": "$40.71",
+    "netchange": "-0.50",
+    "pctchange": "-1.213%",
+    "volume": "1047061",
+    "marketCap": "4063882426.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -24880,11 +24852,11 @@
   {
     "symbol": "NOK",
     "name": "Nokia Corporation Sponsored American Depositary Shares",
-    "lastsale": "$4.43",
-    "netchange": "0.02",
-    "pctchange": "0.454%",
-    "volume": "18148402",
-    "marketCap": "24867790186.00",
+    "lastsale": "$4.48",
+    "netchange": "0.05",
+    "pctchange": "1.129%",
+    "volume": "12380454",
+    "marketCap": "25148465019.00",
     "country": "Finland",
     "ipoyear": "1994",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -24894,10 +24866,10 @@
   {
     "symbol": "NOM",
     "name": "Nuveen Missouri Quality Municipal Income Fund ",
-    "lastsale": "$11.60",
-    "netchange": "0.21",
-    "pctchange": "1.844%",
-    "volume": "17026",
+    "lastsale": "$11.20",
+    "netchange": "-0.40",
+    "pctchange": "-3.448%",
+    "volume": "7030",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -24908,11 +24880,11 @@
   {
     "symbol": "NOMD",
     "name": "Nomad Foods Limited Ordinary Shares",
-    "lastsale": "$17.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "663734",
-    "marketCap": "2894584957.00",
+    "lastsale": "$17.76",
+    "netchange": "0.02",
+    "pctchange": "0.113%",
+    "volume": "996255",
+    "marketCap": "2897848300.00",
     "country": "United Kingdom",
     "ipoyear": "2016",
     "industry": "Packaged Foods",
@@ -24922,11 +24894,11 @@
   {
     "symbol": "NOTE",
     "name": "FiscalNote Holdings Inc. Class A common stock",
-    "lastsale": "$0.9004",
-    "netchange": "0.0904",
-    "pctchange": "11.16%",
-    "volume": "1840669",
-    "marketCap": "127151048.00",
+    "lastsale": "$1.08",
+    "netchange": "0.1796",
+    "pctchange": "19.947%",
+    "volume": "2741421",
+    "marketCap": "152513474.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Business Services",
@@ -24936,11 +24908,11 @@
   {
     "symbol": "NOV",
     "name": "NOV Inc. Common Stock",
-    "lastsale": "$15.09",
-    "netchange": "-0.29",
-    "pctchange": "-1.886%",
-    "volume": "3179307",
-    "marketCap": "5871279974.00",
+    "lastsale": "$14.97",
+    "netchange": "-0.12",
+    "pctchange": "-0.795%",
+    "volume": "4663394",
+    "marketCap": "5824589875.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -24950,11 +24922,11 @@
   {
     "symbol": "NOVA",
     "name": "Sunnova Energy International Inc. Common Stock",
-    "lastsale": "$4.09",
-    "netchange": "-0.17",
-    "pctchange": "-3.991%",
-    "volume": "7065064",
-    "marketCap": "511056355.00",
+    "lastsale": "$4.02",
+    "netchange": "-0.07",
+    "pctchange": "-1.711%",
+    "volume": "6894058",
+    "marketCap": "502309669.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Power Generation",
@@ -24964,11 +24936,11 @@
   {
     "symbol": "NOW",
     "name": "ServiceNow Inc. Common Stock",
-    "lastsale": "$1148.42",
-    "netchange": "1.24",
-    "pctchange": "0.108%",
-    "volume": "686068",
-    "marketCap": "236574520000.00",
+    "lastsale": "$1121.10",
+    "netchange": "-27.32",
+    "pctchange": "-2.379%",
+    "volume": "1347157",
+    "marketCap": "230946600000.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Computer Software: Prepackaged Software",
@@ -24978,10 +24950,10 @@
   {
     "symbol": "NPCT",
     "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest",
-    "lastsale": "$11.28",
-    "netchange": "-0.04",
-    "pctchange": "-0.353%",
-    "volume": "85701",
+    "lastsale": "$11.08",
+    "netchange": "-0.20",
+    "pctchange": "-1.773%",
+    "volume": "260796",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -24992,10 +24964,10 @@
   {
     "symbol": "NPFD",
     "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares",
-    "lastsale": "$19.21",
-    "netchange": "-0.07",
-    "pctchange": "-0.363%",
-    "volume": "77071",
+    "lastsale": "$19.01",
+    "netchange": "-0.20",
+    "pctchange": "-1.041%",
+    "volume": "76785",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -25006,11 +24978,11 @@
   {
     "symbol": "NPK",
     "name": "National Presto Industries Inc. Common Stock",
-    "lastsale": "$92.12",
-    "netchange": "-0.38",
-    "pctchange": "-0.411%",
-    "volume": "34635",
-    "marketCap": "654084610.00",
+    "lastsale": "$92.98",
+    "netchange": "0.86",
+    "pctchange": "0.934%",
+    "volume": "32417",
+    "marketCap": "660190915.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -25020,11 +24992,11 @@
   {
     "symbol": "NPO",
     "name": "Enpro Inc. Common Stock",
-    "lastsale": "$190.76",
-    "netchange": "0.29",
-    "pctchange": "0.152%",
-    "volume": "86793",
-    "marketCap": "4038215227.00",
+    "lastsale": "$189.31",
+    "netchange": "-1.45",
+    "pctchange": "-0.76%",
+    "volume": "93663",
+    "marketCap": "4007520049.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25034,10 +25006,10 @@
   {
     "symbol": "NPV",
     "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock",
-    "lastsale": "$13.62",
-    "netchange": "0.10",
-    "pctchange": "0.74%",
-    "volume": "93671",
+    "lastsale": "$13.48",
+    "netchange": "-0.14",
+    "pctchange": "-1.028%",
+    "volume": "48265",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -25048,11 +25020,11 @@
   {
     "symbol": "NPWR",
     "name": "NET Power Inc. Class A Common Stock",
-    "lastsale": "$10.41",
-    "netchange": "-0.84",
-    "pctchange": "-7.467%",
-    "volume": "529121",
-    "marketCap": "2242514903.00",
+    "lastsale": "$9.99",
+    "netchange": "-0.42",
+    "pctchange": "-4.035%",
+    "volume": "529370",
+    "marketCap": "2152038797.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25062,10 +25034,10 @@
   {
     "symbol": "NQP",
     "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock",
-    "lastsale": "$11.97",
-    "netchange": "-0.11",
-    "pctchange": "-0.911%",
-    "volume": "98104",
+    "lastsale": "$11.74",
+    "netchange": "-0.23",
+    "pctchange": "-1.921%",
+    "volume": "124111",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -25076,11 +25048,11 @@
   {
     "symbol": "NR",
     "name": "Newpark Resources Inc. Common Stock",
-    "lastsale": "$7.94",
-    "netchange": "-0.16",
-    "pctchange": "-1.975%",
-    "volume": "619451",
-    "marketCap": "686788546.00",
+    "lastsale": "$7.74",
+    "netchange": "-0.20",
+    "pctchange": "-2.519%",
+    "volume": "435565",
+    "marketCap": "669489087.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25090,11 +25062,11 @@
   {
     "symbol": "NRDY",
     "name": "Nerdy Inc. Class A Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2762813",
-    "marketCap": "288604264.00",
+    "lastsale": "$1.74",
+    "netchange": "0.14",
+    "pctchange": "8.75%",
+    "volume": "9365164",
+    "marketCap": "313857137.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Other Consumer Services",
@@ -25104,11 +25076,11 @@
   {
     "symbol": "NREF",
     "name": "NexPoint Real Estate Finance Inc. Common Stock",
-    "lastsale": "$17.47",
-    "netchange": "0.04",
-    "pctchange": "0.229%",
-    "volume": "48962",
-    "marketCap": "305045924.00",
+    "lastsale": "$16.91",
+    "netchange": "-0.56",
+    "pctchange": "-3.205%",
+    "volume": "39609",
+    "marketCap": "295267691.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25118,10 +25090,10 @@
   {
     "symbol": "NREF^A",
     "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.895",
-    "netchange": "0.145",
-    "pctchange": "0.611%",
-    "volume": "254",
+    "lastsale": "$23.76",
+    "netchange": "-0.135",
+    "pctchange": "-0.565%",
+    "volume": "2497",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25132,11 +25104,11 @@
   {
     "symbol": "NRG",
     "name": "NRG Energy Inc. Common Stock",
-    "lastsale": "$95.14",
-    "netchange": "-0.34",
-    "pctchange": "-0.356%",
-    "volume": "1793540",
-    "marketCap": "19272164727.00",
+    "lastsale": "$94.98",
+    "netchange": "-0.16",
+    "pctchange": "-0.168%",
+    "volume": "1431996",
+    "marketCap": "19239754108.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25146,11 +25118,11 @@
   {
     "symbol": "NRGV",
     "name": "Energy Vault Holdings Inc. Common Stock",
-    "lastsale": "$1.90",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1709698",
-    "marketCap": "289027293.00",
+    "lastsale": "$1.84",
+    "netchange": "-0.06",
+    "pctchange": "-3.158%",
+    "volume": "1018649",
+    "marketCap": "279900116.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -25160,10 +25132,10 @@
   {
     "symbol": "NRK",
     "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ",
-    "lastsale": "$10.90",
-    "netchange": "-0.11",
-    "pctchange": "-0.999%",
-    "volume": "257376",
+    "lastsale": "$10.75",
+    "netchange": "-0.15",
+    "pctchange": "-1.376%",
+    "volume": "451464",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25174,11 +25146,11 @@
   {
     "symbol": "NRP",
     "name": "Natural Resource Partners LP Limited Partnership",
-    "lastsale": "$107.45",
-    "netchange": "-0.09",
-    "pctchange": "-0.084%",
-    "volume": "27139",
-    "marketCap": "1402128266.00",
+    "lastsale": "$107.75",
+    "netchange": "0.30",
+    "pctchange": "0.279%",
+    "volume": "30536",
+    "marketCap": "1406043003.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Coal Mining",
@@ -25188,11 +25160,11 @@
   {
     "symbol": "NRT",
     "name": "North European Oil Royality Trust Common Stock",
-    "lastsale": "$3.9305",
-    "netchange": "-0.0095",
-    "pctchange": "-0.241%",
-    "volume": "13326",
-    "marketCap": "36123614.00",
+    "lastsale": "$3.90",
+    "netchange": "-0.0305",
+    "pctchange": "-0.776%",
+    "volume": "34962",
+    "marketCap": "35843301.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -25202,10 +25174,10 @@
   {
     "symbol": "NRUC",
     "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)",
-    "lastsale": "$23.87",
-    "netchange": "-0.34",
-    "pctchange": "-1.404%",
-    "volume": "20455",
+    "lastsale": "$23.66",
+    "netchange": "-0.21",
+    "pctchange": "-0.88%",
+    "volume": "32791",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -25216,11 +25188,11 @@
   {
     "symbol": "NSA",
     "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest",
-    "lastsale": "$42.31",
-    "netchange": "0.08",
-    "pctchange": "0.189%",
-    "volume": "461945",
-    "marketCap": "3225898618.00",
+    "lastsale": "$41.47",
+    "netchange": "-0.84",
+    "pctchange": "-1.985%",
+    "volume": "686894",
+    "marketCap": "3161853360.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25230,10 +25202,10 @@
   {
     "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": "$23.595",
-    "netchange": "-0.17",
-    "pctchange": "-0.715%",
-    "volume": "5581",
+    "lastsale": "$23.12",
+    "netchange": "-0.475",
+    "pctchange": "-2.013%",
+    "volume": "11256",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25244,10 +25216,10 @@
   {
     "symbol": "NSA^B",
     "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.16",
-    "netchange": "0.06",
-    "pctchange": "0.271%",
-    "volume": "4733",
+    "lastsale": "$22.05",
+    "netchange": "-0.11",
+    "pctchange": "-0.496%",
+    "volume": "919",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25258,11 +25230,11 @@
   {
     "symbol": "NSC",
     "name": "Norfolk Southern Corporation Common Stock",
-    "lastsale": "$248.31",
-    "netchange": "1.06",
-    "pctchange": "0.429%",
-    "volume": "1600788",
-    "marketCap": "56177570471.00",
+    "lastsale": "$246.22",
+    "netchange": "-2.09",
+    "pctchange": "-0.842%",
+    "volume": "1068325",
+    "marketCap": "55704729578.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -25272,11 +25244,11 @@
   {
     "symbol": "NSP",
     "name": "Insperity Inc. Common Stock",
-    "lastsale": "$83.39",
-    "netchange": "1.43",
-    "pctchange": "1.745%",
-    "volume": "438987",
-    "marketCap": "3117384131.00",
+    "lastsale": "$83.37",
+    "netchange": "-0.02",
+    "pctchange": "-0.024%",
+    "volume": "433775",
+    "marketCap": "3116636467.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -25286,11 +25258,11 @@
   {
     "symbol": "NTB",
     "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares",
-    "lastsale": "$37.51",
-    "netchange": "-0.25",
-    "pctchange": "-0.662%",
-    "volume": "128535",
-    "marketCap": "1782814478.00",
+    "lastsale": "$38.11",
+    "netchange": "0.60",
+    "pctchange": "1.60%",
+    "volume": "176802",
+    "marketCap": "1811331905.00",
     "country": "Bermuda",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -25300,10 +25272,10 @@
   {
     "symbol": "NTG",
     "name": "Tortoise Midstream Energy Fund Inc. Common Stock",
-    "lastsale": "$54.50",
-    "netchange": "-0.52",
-    "pctchange": "-0.945%",
-    "volume": "7846",
+    "lastsale": "$54.7069",
+    "netchange": "0.2069",
+    "pctchange": "0.38%",
+    "volume": "18006",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2010",
@@ -25314,11 +25286,11 @@
   {
     "symbol": "NTR",
     "name": "Nutrien Ltd. Common Shares",
-    "lastsale": "$47.93",
-    "netchange": "0.05",
-    "pctchange": "0.104%",
-    "volume": "2404482",
-    "marketCap": "23713710487.00",
+    "lastsale": "$48.18",
+    "netchange": "0.25",
+    "pctchange": "0.522%",
+    "volume": "1478586",
+    "marketCap": "23837399776.00",
     "country": "Canada",
     "ipoyear": "2004",
     "industry": "Agricultural Chemicals",
@@ -25328,11 +25300,11 @@
   {
     "symbol": "NTST",
     "name": "NetSTREIT Corp. Common Stock",
-    "lastsale": "$14.98",
-    "netchange": "-0.27",
-    "pctchange": "-1.77%",
-    "volume": "402351",
-    "marketCap": "1222127077.00",
+    "lastsale": "$15.00",
+    "netchange": "0.02",
+    "pctchange": "0.134%",
+    "volume": "446062",
+    "marketCap": "1223758755.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25342,11 +25314,11 @@
   {
     "symbol": "NTZ",
     "name": "Natuzzi S.p.A.",
-    "lastsale": "$4.75",
-    "netchange": "-0.0337",
-    "pctchange": "-0.704%",
-    "volume": "5718",
-    "marketCap": "52319393.00",
+    "lastsale": "$4.25",
+    "netchange": "-0.50",
+    "pctchange": "-10.526%",
+    "volume": "23399",
+    "marketCap": "46812088.00",
     "country": "Italy",
     "ipoyear": "1993",
     "industry": "Home Furnishings",
@@ -25356,11 +25328,11 @@
   {
     "symbol": "NU",
     "name": "Nu Holdings Ltd. Class A Ordinary Shares",
-    "lastsale": "$11.99",
-    "netchange": "-0.27",
-    "pctchange": "-2.202%",
-    "volume": "31152645",
-    "marketCap": "57143586476.00",
+    "lastsale": "$11.94",
+    "netchange": "-0.05",
+    "pctchange": "-0.417%",
+    "volume": "21824880",
+    "marketCap": "56905289619.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Finance: Consumer Services",
@@ -25370,11 +25342,11 @@
   {
     "symbol": "NUE",
     "name": "Nucor Corporation Common Stock",
-    "lastsale": "$131.41",
-    "netchange": "-7.03",
-    "pctchange": "-5.078%",
-    "volume": "2698034",
-    "marketCap": "30856765292.00",
+    "lastsale": "$125.25",
+    "netchange": "-6.16",
+    "pctchange": "-4.688%",
+    "volume": "2789066",
+    "marketCap": "29410317729.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -25384,11 +25356,11 @@
   {
     "symbol": "NUS",
     "name": "Nu Skin Enterprises Inc. Common Stock",
-    "lastsale": "$7.52",
-    "netchange": "0.06",
-    "pctchange": "0.804%",
-    "volume": "407527",
-    "marketCap": "373826870.00",
+    "lastsale": "$7.49",
+    "netchange": "-0.03",
+    "pctchange": "-0.399%",
+    "volume": "452187",
+    "marketCap": "372335540.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Pharmaceuticals",
@@ -25398,10 +25370,10 @@
   {
     "symbol": "NUV",
     "name": "Nuveen Municipal Value Fund Inc. Common Stock",
-    "lastsale": "$8.86",
+    "lastsale": "$8.80",
     "netchange": "-0.06",
-    "pctchange": "-0.673%",
-    "volume": "482198",
+    "pctchange": "-0.677%",
+    "volume": "626765",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1987",
@@ -25412,11 +25384,11 @@
   {
     "symbol": "NUVB",
     "name": "Nuvation Bio Inc. Class A Common Stock",
-    "lastsale": "$2.63",
-    "netchange": "-0.05",
-    "pctchange": "-1.866%",
-    "volume": "1209712",
-    "marketCap": "885169961.00",
+    "lastsale": "$2.61",
+    "netchange": "-0.02",
+    "pctchange": "-0.76%",
+    "volume": "970970",
+    "marketCap": "878438630.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25426,10 +25398,10 @@
   {
     "symbol": "NUW",
     "name": "Nuveen AMT-Free Municipal Value Fund",
-    "lastsale": "$13.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.144%",
-    "volume": "54198",
+    "lastsale": "$13.75",
+    "netchange": "-0.14",
+    "pctchange": "-1.008%",
+    "volume": "44695",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -25440,10 +25412,10 @@
   {
     "symbol": "NVG",
     "name": "Nuveen AMT-Free Municipal Credit Income Fund ",
-    "lastsale": "$12.95",
-    "netchange": "-0.24",
-    "pctchange": "-1.82%",
-    "volume": "736252",
+    "lastsale": "$12.74",
+    "netchange": "-0.21",
+    "pctchange": "-1.622%",
+    "volume": "711003",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -25454,11 +25426,11 @@
   {
     "symbol": "NVGS",
     "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)",
-    "lastsale": "$15.49",
+    "lastsale": "$15.45",
     "netchange": "-0.04",
     "pctchange": "-0.258%",
-    "volume": "148143",
-    "marketCap": "1134000997.00",
+    "volume": "121389",
+    "marketCap": "1131072654.00",
     "country": "Isle of Man",
     "ipoyear": "2013",
     "industry": "Marine Transportation",
@@ -25468,11 +25440,11 @@
   {
     "symbol": "NVO",
     "name": "Novo Nordisk A/S Common Stock",
-    "lastsale": "$108.61",
-    "netchange": "-3.08",
-    "pctchange": "-2.758%",
-    "volume": "3649885",
-    "marketCap": "484642723513.00",
+    "lastsale": "$106.95",
+    "netchange": "-1.66",
+    "pctchange": "-1.528%",
+    "volume": "6249184",
+    "marketCap": "477235422886.00",
     "country": "Denmark",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25482,11 +25454,11 @@
   {
     "symbol": "NVR",
     "name": "NVR Inc. Common Stock",
-    "lastsale": "$8796.60",
-    "netchange": "-52.09",
-    "pctchange": "-0.589%",
-    "volume": "20552",
-    "marketCap": "26951691622.00",
+    "lastsale": "$8587.629999999999",
+    "netchange": "-208.97",
+    "pctchange": "-2.376%",
+    "volume": "23868",
+    "marketCap": "26311433454.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Homebuilding",
@@ -25496,11 +25468,11 @@
   {
     "symbol": "NVRI",
     "name": "Enviri Corporation Common Stock",
-    "lastsale": "$7.50",
-    "netchange": "-0.12",
-    "pctchange": "-1.575%",
-    "volume": "546038",
-    "marketCap": "601013663.00",
+    "lastsale": "$7.51",
+    "netchange": "0.01",
+    "pctchange": "0.133%",
+    "volume": "897101",
+    "marketCap": "601815014.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -25510,11 +25482,11 @@
   {
     "symbol": "NVRO",
     "name": "Nevro Corp. Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.09",
-    "pctchange": "-2.088%",
-    "volume": "236691",
-    "marketCap": "158130245.00",
+    "lastsale": "$4.07",
+    "netchange": "-0.15",
+    "pctchange": "-3.555%",
+    "volume": "459244",
+    "marketCap": "152509502.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Medical/Dental Instruments",
@@ -25524,11 +25496,11 @@
   {
     "symbol": "NVS",
     "name": "Novartis AG Common Stock",
-    "lastsale": "$98.59",
-    "netchange": "-0.58",
-    "pctchange": "-0.585%",
-    "volume": "1054122",
-    "marketCap": "201521310680.00",
+    "lastsale": "$98.36",
+    "netchange": "-0.23",
+    "pctchange": "-0.233%",
+    "volume": "1233996",
+    "marketCap": "201051182863.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25538,11 +25510,11 @@
   {
     "symbol": "NVST",
     "name": "Envista Holdings Corporation Common Stock",
-    "lastsale": "$20.30",
-    "netchange": "-0.22",
-    "pctchange": "-1.072%",
-    "volume": "1523622",
-    "marketCap": "3493565365.00",
+    "lastsale": "$19.47",
+    "netchange": "-0.83",
+    "pctchange": "-4.089%",
+    "volume": "1680303",
+    "marketCap": "3350725008.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Medical/Dental Instruments",
@@ -25552,11 +25524,11 @@
   {
     "symbol": "NVT",
     "name": "nVent Electric plc Ordinary Shares ",
-    "lastsale": "$75.59",
-    "netchange": "0.27",
-    "pctchange": "0.358%",
-    "volume": "1209924",
-    "marketCap": "12458424508.00",
+    "lastsale": "$75.03",
+    "netchange": "-0.56",
+    "pctchange": "-0.741%",
+    "volume": "1439354",
+    "marketCap": "12366127673.00",
     "country": "United Kingdom",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -25566,11 +25538,11 @@
   {
     "symbol": "NWG",
     "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)",
-    "lastsale": "$10.44",
-    "netchange": "-0.11",
-    "pctchange": "-1.043%",
-    "volume": "1718539",
-    "marketCap": "41987866697.00",
+    "lastsale": "$10.37",
+    "netchange": "-0.07",
+    "pctchange": "-0.67%",
+    "volume": "1734973",
+    "marketCap": "41706338855.00",
     "country": "United Kingdom",
     "ipoyear": "2022",
     "industry": "Commercial Banks",
@@ -25580,11 +25552,11 @@
   {
     "symbol": "NWN",
     "name": "Northwest Natural Holding Company Common Stock",
-    "lastsale": "$41.57",
-    "netchange": "-0.27",
-    "pctchange": "-0.645%",
-    "volume": "154140",
-    "marketCap": "1668289235.00",
+    "lastsale": "$41.81",
+    "netchange": "0.24",
+    "pctchange": "0.577%",
+    "volume": "228395",
+    "marketCap": "1677920927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -25594,11 +25566,11 @@
   {
     "symbol": "NX",
     "name": "Quanex Building Products Corporation Common Stock",
-    "lastsale": "$28.91",
-    "netchange": "-0.44",
-    "pctchange": "-1.499%",
-    "volume": "590872",
-    "marketCap": "1366057344.00",
+    "lastsale": "$28.23",
+    "netchange": "-0.68",
+    "pctchange": "-2.352%",
+    "volume": "2147131",
+    "marketCap": "1333925936.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -25608,11 +25580,11 @@
   {
     "symbol": "NXC",
     "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$13.20",
-    "netchange": "-0.02",
-    "pctchange": "-0.151%",
-    "volume": "28639",
-    "marketCap": "83963656.00",
+    "lastsale": "$13.16",
+    "netchange": "-0.04",
+    "pctchange": "-0.303%",
+    "volume": "24301",
+    "marketCap": "83709220.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Investment Managers",
@@ -25622,11 +25594,11 @@
   {
     "symbol": "NXDT",
     "name": "NexPoint Diversified Real Estate Trust Common Stock",
-    "lastsale": "$5.68",
-    "netchange": "-0.08",
-    "pctchange": "-1.389%",
-    "volume": "142223",
-    "marketCap": "238133330.00",
+    "lastsale": "$5.77",
+    "netchange": "0.09",
+    "pctchange": "1.585%",
+    "volume": "122678",
+    "marketCap": "241906569.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25636,10 +25608,10 @@
   {
     "symbol": "NXDT^A",
     "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)",
-    "lastsale": "$16.10",
-    "netchange": "-0.2998",
-    "pctchange": "-1.828%",
-    "volume": "2001",
+    "lastsale": "$16.2499",
+    "netchange": "0.1499",
+    "pctchange": "0.931%",
+    "volume": "2137",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25650,11 +25622,11 @@
   {
     "symbol": "NXE",
     "name": "Nexgen Energy Ltd. Common Shares",
-    "lastsale": "$7.79",
-    "netchange": "-0.30",
-    "pctchange": "-3.708%",
-    "volume": "8019477",
-    "marketCap": "4398978701.00",
+    "lastsale": "$7.50",
+    "netchange": "-0.29",
+    "pctchange": "-3.723%",
+    "volume": "6385953",
+    "marketCap": "4235216978.00",
     "country": "Canada",
     "ipoyear": "2017",
     "industry": "Other Metals and Minerals",
@@ -25664,11 +25636,11 @@
   {
     "symbol": "NXG",
     "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$46.38",
-    "netchange": "0.3288",
-    "pctchange": "0.714%",
-    "volume": "30716",
-    "marketCap": "120667495.00",
+    "lastsale": "$46.88",
+    "netchange": "0.50",
+    "pctchange": "1.078%",
+    "volume": "24619",
+    "marketCap": "121968352.00",
     "country": "",
     "ipoyear": "2012",
     "industry": "",
@@ -25678,10 +25650,10 @@
   {
     "symbol": "NXJ",
     "name": "Nuveen New Jersey Qualified Municipal Fund ",
-    "lastsale": "$12.5299",
-    "netchange": "-0.1201",
-    "pctchange": "-0.949%",
-    "volume": "105676",
+    "lastsale": "$12.30",
+    "netchange": "-0.2299",
+    "pctchange": "-1.835%",
+    "volume": "195928",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -25692,11 +25664,11 @@
   {
     "symbol": "NXN",
     "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock",
-    "lastsale": "$11.8001",
-    "netchange": "-0.1099",
-    "pctchange": "-0.923%",
-    "volume": "20616",
-    "marketCap": "46314153.00",
+    "lastsale": "$11.685",
+    "netchange": "-0.1151",
+    "pctchange": "-0.975%",
+    "volume": "12726",
+    "marketCap": "45862398.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25706,11 +25678,11 @@
   {
     "symbol": "NXP",
     "name": "Nuveen Select Tax Free Income Portfolio Common Stock",
-    "lastsale": "$14.97",
-    "netchange": "0.02",
-    "pctchange": "0.134%",
-    "volume": "81934",
-    "marketCap": "700582722.00",
+    "lastsale": "$14.92",
+    "netchange": "-0.05",
+    "pctchange": "-0.334%",
+    "volume": "79630",
+    "marketCap": "698242766.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -25720,11 +25692,11 @@
   {
     "symbol": "NXRT",
     "name": "NexPoint Residential Trust Inc. Common Stock",
-    "lastsale": "$45.85",
-    "netchange": "0.03",
-    "pctchange": "0.065%",
-    "volume": "62917",
-    "marketCap": "1164752171.00",
+    "lastsale": "$44.88",
+    "netchange": "-0.97",
+    "pctchange": "-2.116%",
+    "volume": "149072",
+    "marketCap": "1140110741.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -25734,11 +25706,11 @@
   {
     "symbol": "NYC",
     "name": "American Strategic Investment Co. Class A Common Stock",
-    "lastsale": "$8.4082",
-    "netchange": "0.1731",
-    "pctchange": "2.102%",
-    "volume": "2344",
-    "marketCap": "22399277.00",
+    "lastsale": "$8.65",
+    "netchange": "0.2418",
+    "pctchange": "2.876%",
+    "volume": "4471",
+    "marketCap": "23043427.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Real Estate Investment Trusts",
@@ -25748,11 +25720,11 @@
   {
     "symbol": "NYT",
     "name": "New York Times Company (The) Common Stock",
-    "lastsale": "$55.31",
-    "netchange": "0.14",
-    "pctchange": "0.254%",
-    "volume": "1112178",
-    "marketCap": "9068320408.00",
+    "lastsale": "$55.07",
+    "netchange": "-0.24",
+    "pctchange": "-0.434%",
+    "volume": "973606",
+    "marketCap": "9028971341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Newspapers/Magazines",
@@ -25762,10 +25734,10 @@
   {
     "symbol": "NZF",
     "name": "Nuveen Municipal Credit Income Fund ",
-    "lastsale": "$12.86",
-    "netchange": "-0.14",
-    "pctchange": "-1.077%",
-    "volume": "949742",
+    "lastsale": "$12.70",
+    "netchange": "-0.16",
+    "pctchange": "-1.244%",
+    "volume": "772475",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2007",
@@ -25776,11 +25748,11 @@
   {
     "symbol": "O",
     "name": "Realty Income Corporation Common Stock",
-    "lastsale": "$55.14",
-    "netchange": "-0.18",
-    "pctchange": "-0.325%",
-    "volume": "3880523",
-    "marketCap": "48259137297.00",
+    "lastsale": "$55.34",
+    "netchange": "0.20",
+    "pctchange": "0.363%",
+    "volume": "3894982",
+    "marketCap": "48434179507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -25790,10 +25762,10 @@
   {
     "symbol": "OAK^A",
     "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units",
-    "lastsale": "$22.51",
-    "netchange": "-0.1357",
-    "pctchange": "-0.599%",
-    "volume": "12327",
+    "lastsale": "$22.30",
+    "netchange": "-0.21",
+    "pctchange": "-0.933%",
+    "volume": "12746",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25804,10 +25776,10 @@
   {
     "symbol": "OAK^B",
     "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units",
-    "lastsale": "$22.08",
-    "netchange": "-0.11",
-    "pctchange": "-0.496%",
-    "volume": "6858",
+    "lastsale": "$22.00",
+    "netchange": "-0.08",
+    "pctchange": "-0.362%",
+    "volume": "26956",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -25818,11 +25790,11 @@
   {
     "symbol": "OBDC",
     "name": "Blue Owl Capital Corporation Common Stock",
-    "lastsale": "$15.23",
-    "netchange": "-0.14",
-    "pctchange": "-0.911%",
-    "volume": "1593042",
-    "marketCap": "5943009540.00",
+    "lastsale": "$15.29",
+    "netchange": "0.06",
+    "pctchange": "0.394%",
+    "volume": "1429009",
+    "marketCap": "5966422578.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Diversified Financial Services",
@@ -25832,11 +25804,11 @@
   {
     "symbol": "OBDE",
     "name": "Blue Owl Capital Corporation III Common Stock",
-    "lastsale": "$14.91",
-    "netchange": "-0.09",
-    "pctchange": "-0.60%",
-    "volume": "299798",
-    "marketCap": "1839250231.00",
+    "lastsale": "$14.94",
+    "netchange": "0.03",
+    "pctchange": "0.201%",
+    "volume": "509695",
+    "marketCap": "1842950936.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "",
@@ -25846,11 +25818,11 @@
   {
     "symbol": "OBK",
     "name": "Origin Bancorp Inc. Common Stock",
-    "lastsale": "$36.27",
-    "netchange": "-0.56",
-    "pctchange": "-1.52%",
-    "volume": "110855",
-    "marketCap": "1130489982.00",
+    "lastsale": "$36.11",
+    "netchange": "-0.16",
+    "pctchange": "-0.441%",
+    "volume": "120955",
+    "marketCap": "1125502985.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25860,11 +25832,11 @@
   {
     "symbol": "OC",
     "name": "Owens Corning Inc Common Stock New",
-    "lastsale": "$194.37",
-    "netchange": "-4.19",
-    "pctchange": "-2.11%",
-    "volume": "655719",
-    "marketCap": "16673898473.00",
+    "lastsale": "$191.40",
+    "netchange": "-2.97",
+    "pctchange": "-1.528%",
+    "volume": "614687",
+    "marketCap": "16419119039.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -25874,11 +25846,11 @@
   {
     "symbol": "OCFT",
     "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares",
-    "lastsale": "$2.61",
-    "netchange": "-0.14",
-    "pctchange": "-5.091%",
-    "volume": "41022",
-    "marketCap": "101788317.00",
+    "lastsale": "$2.56",
+    "netchange": "-0.05",
+    "pctchange": "-1.916%",
+    "volume": "21105",
+    "marketCap": "99838349.00",
     "country": "China",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -25888,11 +25860,11 @@
   {
     "symbol": "ODC",
     "name": "Oil-Dri Corporation Of America Common Stock",
-    "lastsale": "$86.12",
-    "netchange": "0.38",
-    "pctchange": "0.443%",
-    "volume": "34523",
-    "marketCap": "628440979.00",
+    "lastsale": "$87.14",
+    "netchange": "1.02",
+    "pctchange": "1.184%",
+    "volume": "31244",
+    "marketCap": "635884195.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Miscellaneous manufacturing industries",
@@ -25902,11 +25874,11 @@
   {
     "symbol": "ODV",
     "name": "Osisko Development Corp. Common Shares",
-    "lastsale": "$1.86",
-    "netchange": "0.08",
-    "pctchange": "4.494%",
-    "volume": "120191",
-    "marketCap": "254039233.00",
+    "lastsale": "$1.78",
+    "netchange": "-0.08",
+    "pctchange": "-4.301%",
+    "volume": "119682",
+    "marketCap": "243112815.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -25916,11 +25888,11 @@
   {
     "symbol": "OEC",
     "name": "Orion S.A. Common Shares",
-    "lastsale": "$17.46",
-    "netchange": "-0.14",
-    "pctchange": "-0.795%",
-    "volume": "278918",
-    "marketCap": "1007795024.00",
+    "lastsale": "$17.38",
+    "netchange": "-0.08",
+    "pctchange": "-0.458%",
+    "volume": "557242",
+    "marketCap": "1003177406.00",
     "country": "Luxembourg",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -25930,11 +25902,11 @@
   {
     "symbol": "OFG",
     "name": "OFG Bancorp Common Stock",
-    "lastsale": "$43.86",
-    "netchange": "-0.40",
-    "pctchange": "-0.904%",
-    "volume": "314920",
-    "marketCap": "2013084657.00",
+    "lastsale": "$43.66",
+    "netchange": "-0.20",
+    "pctchange": "-0.456%",
+    "volume": "211874",
+    "marketCap": "2003905065.00",
     "country": "Puerto Rico",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -25944,11 +25916,11 @@
   {
     "symbol": "OGE",
     "name": "OGE Energy Corp Common Stock",
-    "lastsale": "$42.04",
-    "netchange": "-0.01",
-    "pctchange": "-0.024%",
-    "volume": "941670",
-    "marketCap": "8447848833.00",
+    "lastsale": "$42.05",
+    "netchange": "0.01",
+    "pctchange": "0.024%",
+    "volume": "730021",
+    "marketCap": "8449858312.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -25958,11 +25930,11 @@
   {
     "symbol": "OGN",
     "name": "Organon & Co. Common Stock ",
-    "lastsale": "$15.35",
-    "netchange": "-0.33",
-    "pctchange": "-2.105%",
-    "volume": "3832748",
-    "marketCap": "3953221731.00",
+    "lastsale": "$15.30",
+    "netchange": "-0.05",
+    "pctchange": "-0.326%",
+    "volume": "5315436",
+    "marketCap": "3940344788.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -25972,11 +25944,11 @@
   {
     "symbol": "OGS",
     "name": "ONE Gas Inc. Common Stock",
-    "lastsale": "$70.21",
-    "netchange": "-0.94",
-    "pctchange": "-1.321%",
-    "volume": "401031",
-    "marketCap": "3977765524.00",
+    "lastsale": "$70.38",
+    "netchange": "0.17",
+    "pctchange": "0.242%",
+    "volume": "562695",
+    "marketCap": "3987396917.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Oil/Gas Transmission",
@@ -25986,11 +25958,11 @@
   {
     "symbol": "OHI",
     "name": "Omega Healthcare Investors Inc. Common Stock",
-    "lastsale": "$38.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.129%",
-    "volume": "1669729",
-    "marketCap": "10473993962.00",
+    "lastsale": "$39.21",
+    "netchange": "0.41",
+    "pctchange": "1.057%",
+    "volume": "1655830",
+    "marketCap": "10584672765.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Real Estate Investment Trusts",
@@ -26000,11 +25972,11 @@
   {
     "symbol": "OI",
     "name": "O-I Glass Inc. Common Stock",
-    "lastsale": "$11.47",
-    "netchange": "-0.31",
-    "pctchange": "-2.632%",
-    "volume": "803151",
-    "marketCap": "1773798658.00",
+    "lastsale": "$11.40",
+    "netchange": "-0.07",
+    "pctchange": "-0.61%",
+    "volume": "1100932",
+    "marketCap": "1762973383.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -26014,11 +25986,11 @@
   {
     "symbol": "OIA",
     "name": "Invesco Municipal Income Opportunities Trust Common Stock",
-    "lastsale": "$6.35",
-    "netchange": "-0.11",
-    "pctchange": "-1.703%",
-    "volume": "234162",
-    "marketCap": "302295490.00",
+    "lastsale": "$6.32",
+    "netchange": "-0.03",
+    "pctchange": "-0.472%",
+    "volume": "116924",
+    "marketCap": "300867322.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -26028,11 +26000,11 @@
   {
     "symbol": "OII",
     "name": "Oceaneering International Inc. Common Stock",
-    "lastsale": "$26.12",
-    "netchange": "-1.08",
-    "pctchange": "-3.971%",
-    "volume": "737385",
-    "marketCap": "2639687069.00",
+    "lastsale": "$25.87",
+    "netchange": "-0.25",
+    "pctchange": "-0.957%",
+    "volume": "778162",
+    "marketCap": "2614422071.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -26043,9 +26015,9 @@
     "symbol": "OIS",
     "name": "Oil States International Inc. Common Stock",
     "lastsale": "$5.11",
-    "netchange": "-0.28",
-    "pctchange": "-5.195%",
-    "volume": "453010",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "413964",
     "marketCap": "322497358.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26056,11 +26028,11 @@
   {
     "symbol": "OKE",
     "name": "ONEOK Inc. Common Stock",
-    "lastsale": "$104.47",
-    "netchange": "0.14",
-    "pctchange": "0.134%",
-    "volume": "2015116",
-    "marketCap": "61029722434.00",
+    "lastsale": "$104.03",
+    "netchange": "-0.44",
+    "pctchange": "-0.421%",
+    "volume": "1801751",
+    "marketCap": "60772681390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26070,11 +26042,11 @@
   {
     "symbol": "OKLO",
     "name": "Oklo Inc. Class A common stock",
-    "lastsale": "$18.37",
-    "netchange": "-0.90",
-    "pctchange": "-4.67%",
-    "volume": "6987279",
-    "marketCap": "2242908480.00",
+    "lastsale": "$18.53",
+    "netchange": "0.16",
+    "pctchange": "0.871%",
+    "volume": "5290678",
+    "marketCap": "2262443883.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Electric Utilities: Central",
@@ -26084,11 +26056,11 @@
   {
     "symbol": "OLN",
     "name": "Olin Corporation Common Stock",
-    "lastsale": "$38.09",
-    "netchange": "-0.05",
-    "pctchange": "-0.131%",
-    "volume": "2158400",
-    "marketCap": "4441160647.00",
+    "lastsale": "$37.31",
+    "netchange": "-0.78",
+    "pctchange": "-2.048%",
+    "volume": "2965336",
+    "marketCap": "4350215378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -26098,11 +26070,11 @@
   {
     "symbol": "OLO",
     "name": "Olo Inc. Class A Common Stock",
-    "lastsale": "$7.65",
-    "netchange": "-0.06",
-    "pctchange": "-0.778%",
-    "volume": "1832587",
-    "marketCap": "1252073427.00",
+    "lastsale": "$7.71",
+    "netchange": "0.06",
+    "pctchange": "0.784%",
+    "volume": "1055724",
+    "marketCap": "1261893611.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26112,11 +26084,11 @@
   {
     "symbol": "OLP",
     "name": "One Liberty Properties Inc. Common Stock",
-    "lastsale": "$29.25",
-    "netchange": "0.14",
-    "pctchange": "0.481%",
-    "volume": "37459",
-    "marketCap": "625571622.00",
+    "lastsale": "$28.87",
+    "netchange": "-0.38",
+    "pctchange": "-1.299%",
+    "volume": "87099",
+    "marketCap": "617444538.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Real Estate Investment Trusts",
@@ -26126,11 +26098,11 @@
   {
     "symbol": "OMC",
     "name": "Omnicom Group Inc. Common Stock",
-    "lastsale": "$90.16",
-    "netchange": "-1.94",
-    "pctchange": "-2.106%",
-    "volume": "2303953",
-    "marketCap": "17589593175.00",
+    "lastsale": "$90.32",
+    "netchange": "0.16",
+    "pctchange": "0.177%",
+    "volume": "2083149",
+    "marketCap": "17620808069.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Advertising",
@@ -26140,11 +26112,11 @@
   {
     "symbol": "OMF",
     "name": "OneMain Holdings Inc. Common Stock",
-    "lastsale": "$55.62",
-    "netchange": "0.03",
-    "pctchange": "0.054%",
-    "volume": "996973",
-    "marketCap": "6638378597.00",
+    "lastsale": "$55.68",
+    "netchange": "0.06",
+    "pctchange": "0.108%",
+    "volume": "1042832",
+    "marketCap": "6645539739.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -26154,11 +26126,11 @@
   {
     "symbol": "OMI",
     "name": "Owens & Minor Inc. Common Stock",
-    "lastsale": "$14.25",
-    "netchange": "-0.20",
-    "pctchange": "-1.384%",
-    "volume": "513198",
-    "marketCap": "1098802851.00",
+    "lastsale": "$13.94",
+    "netchange": "-0.31",
+    "pctchange": "-2.175%",
+    "volume": "305471",
+    "marketCap": "1074899070.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -26168,11 +26140,11 @@
   {
     "symbol": "ONIT",
     "name": "Onity Group Inc. Common Stock",
-    "lastsale": "$33.75",
-    "netchange": "-0.35",
-    "pctchange": "-1.026%",
-    "volume": "25889",
-    "marketCap": "265560458.00",
+    "lastsale": "$33.74",
+    "netchange": "-0.01",
+    "pctchange": "-0.03%",
+    "volume": "36283",
+    "marketCap": "265481773.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -26182,11 +26154,11 @@
   {
     "symbol": "ONL",
     "name": "Orion Office REIT Inc. Common Stock",
-    "lastsale": "$4.02",
-    "netchange": "-0.02",
-    "pctchange": "-0.495%",
-    "volume": "239003",
-    "marketCap": "224910164.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.03",
+    "pctchange": "-0.746%",
+    "volume": "280689",
+    "marketCap": "223231730.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -26196,11 +26168,11 @@
   {
     "symbol": "ONON",
     "name": "On Holding AG Class A Ordinary Shares",
-    "lastsale": "$57.60",
-    "netchange": "-0.60",
-    "pctchange": "-1.031%",
-    "volume": "1856946",
-    "marketCap": "36267999955.00",
+    "lastsale": "$57.30",
+    "netchange": "-0.30",
+    "pctchange": "-0.521%",
+    "volume": "1959825",
+    "marketCap": "36079104122.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Shoe Manufacturing",
@@ -26210,11 +26182,11 @@
   {
     "symbol": "ONTF",
     "name": "ON24 Inc. Common Stock",
-    "lastsale": "$6.97",
-    "netchange": "-0.01",
-    "pctchange": "-0.143%",
-    "volume": "123772",
-    "marketCap": "290305909.00",
+    "lastsale": "$6.91",
+    "netchange": "-0.06",
+    "pctchange": "-0.861%",
+    "volume": "72995",
+    "marketCap": "287806862.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26224,11 +26196,11 @@
   {
     "symbol": "ONTO",
     "name": "Onto Innovation Inc. Common Stock",
-    "lastsale": "$166.45",
-    "netchange": "-1.15",
-    "pctchange": "-0.686%",
-    "volume": "394924",
-    "marketCap": "8221181719.00",
+    "lastsale": "$167.09",
+    "netchange": "0.64",
+    "pctchange": "0.384%",
+    "volume": "511850",
+    "marketCap": "8252792150.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -26238,11 +26210,11 @@
   {
     "symbol": "OOMA",
     "name": "Ooma Inc. Common Stock",
-    "lastsale": "$15.14",
-    "netchange": "-0.23",
-    "pctchange": "-1.496%",
-    "volume": "120457",
-    "marketCap": "408780000.00",
+    "lastsale": "$14.63",
+    "netchange": "-0.51",
+    "pctchange": "-3.369%",
+    "volume": "148935",
+    "marketCap": "395010000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "EDP Services",
@@ -26252,11 +26224,11 @@
   {
     "symbol": "OPAD",
     "name": "Offerpad Solutions Inc. Class A Common Stock",
-    "lastsale": "$4.22",
-    "netchange": "-0.07",
-    "pctchange": "-1.632%",
-    "volume": "77927",
-    "marketCap": "115517917.00",
+    "lastsale": "$3.99",
+    "netchange": "-0.23",
+    "pctchange": "-5.45%",
+    "volume": "27311",
+    "marketCap": "109221917.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Real Estate",
@@ -26266,11 +26238,11 @@
   {
     "symbol": "OPFI",
     "name": "OppFi Inc. Class A Common Stock",
-    "lastsale": "$6.66",
-    "netchange": "-0.18",
-    "pctchange": "-2.632%",
-    "volume": "263627",
-    "marketCap": "574186739.00",
+    "lastsale": "$7.34",
+    "netchange": "0.68",
+    "pctchange": "10.21%",
+    "volume": "624977",
+    "marketCap": "632812412.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -26280,10 +26252,10 @@
   {
     "symbol": "OPP",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock",
-    "lastsale": "$8.62",
-    "netchange": "-0.02",
-    "pctchange": "-0.231%",
-    "volume": "247840",
+    "lastsale": "$8.46",
+    "netchange": "-0.16",
+    "pctchange": "-1.856%",
+    "volume": "218791",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -26294,10 +26266,10 @@
   {
     "symbol": "OPP^A",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock",
-    "lastsale": "$18.15",
-    "netchange": "-0.2686",
-    "pctchange": "-1.458%",
-    "volume": "11948",
+    "lastsale": "$18.0371",
+    "netchange": "-0.1129",
+    "pctchange": "-0.622%",
+    "volume": "7869",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26308,10 +26280,10 @@
   {
     "symbol": "OPP^B",
     "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock",
-    "lastsale": "$19.68",
-    "netchange": "-0.04",
-    "pctchange": "-0.203%",
-    "volume": "7776",
+    "lastsale": "$19.60",
+    "netchange": "-0.08",
+    "pctchange": "-0.407%",
+    "volume": "650",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26322,11 +26294,11 @@
   {
     "symbol": "OPY",
     "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)",
-    "lastsale": "$63.66",
-    "netchange": "-0.25",
-    "pctchange": "-0.391%",
-    "volume": "12812",
-    "marketCap": "657696988.00",
+    "lastsale": "$62.74",
+    "netchange": "-0.92",
+    "pctchange": "-1.445%",
+    "volume": "14733",
+    "marketCap": "648192099.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -26336,11 +26308,11 @@
   {
     "symbol": "OR",
     "name": "Osisko Gold Royalties Ltd Common Shares",
-    "lastsale": "$19.43",
-    "netchange": "-0.72",
-    "pctchange": "-3.573%",
-    "volume": "470224",
-    "marketCap": "3618433084.00",
+    "lastsale": "$19.07",
+    "netchange": "-0.36",
+    "pctchange": "-1.853%",
+    "volume": "609917",
+    "marketCap": "3551390577.00",
     "country": "Canada",
     "ipoyear": "2016",
     "industry": "Precious Metals",
@@ -26350,11 +26322,11 @@
   {
     "symbol": "ORA",
     "name": "Ormat Technologies Inc. Common Stock",
-    "lastsale": "$74.20",
-    "netchange": "-5.99",
-    "pctchange": "-7.47%",
-    "volume": "2471674",
-    "marketCap": "4487358229.00",
+    "lastsale": "$72.50",
+    "netchange": "-1.70",
+    "pctchange": "-2.291%",
+    "volume": "1595205",
+    "marketCap": "4384548135.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Electric Utilities: Central",
@@ -26364,11 +26336,11 @@
   {
     "symbol": "ORC",
     "name": "Orchid Island Capital Inc. Common Stock",
-    "lastsale": "$8.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1525924",
-    "marketCap": "632022039.00",
+    "lastsale": "$8.04",
+    "netchange": "-0.02",
+    "pctchange": "-0.248%",
+    "volume": "1352425",
+    "marketCap": "630453746.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -26378,11 +26350,11 @@
   {
     "symbol": "ORCL",
     "name": "Oracle Corporation Common Stock",
-    "lastsale": "$175.32",
-    "netchange": "-3.26",
-    "pctchange": "-1.826%",
-    "volume": "8136857",
-    "marketCap": "490362325920.00",
+    "lastsale": "$173.39",
+    "netchange": "-1.93",
+    "pctchange": "-1.101%",
+    "volume": "8346469",
+    "marketCap": "484964200840.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Computer Software: Prepackaged Software",
@@ -26392,11 +26364,11 @@
   {
     "symbol": "ORI",
     "name": "Old Republic International Corporation Common Stock",
-    "lastsale": "$36.21",
-    "netchange": "-0.20",
-    "pctchange": "-0.549%",
-    "volume": "667239",
-    "marketCap": "9181306212.00",
+    "lastsale": "$36.79",
+    "netchange": "0.58",
+    "pctchange": "1.602%",
+    "volume": "1219925",
+    "marketCap": "9328369388.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -26407,9 +26379,9 @@
     "symbol": "ORN",
     "name": "Orion Group Holdings Inc. Common",
     "lastsale": "$8.16",
-    "netchange": "-0.48",
-    "pctchange": "-5.556%",
-    "volume": "342007",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "230916",
     "marketCap": "317435098.00",
     "country": "United States",
     "ipoyear": "",
@@ -26420,11 +26392,11 @@
   {
     "symbol": "OSCR",
     "name": "Oscar Health Inc. Class A Common Stock",
-    "lastsale": "$13.64",
-    "netchange": "-0.72",
-    "pctchange": "-5.014%",
-    "volume": "4229459",
-    "marketCap": "3372749392.00",
+    "lastsale": "$13.66",
+    "netchange": "0.02",
+    "pctchange": "0.147%",
+    "volume": "4259512",
+    "marketCap": "3377694772.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Medical Specialities",
@@ -26434,11 +26406,11 @@
   {
     "symbol": "OSK",
     "name": "Oshkosh Corporation (Holding Company)Common Stock",
-    "lastsale": "$101.45",
-    "netchange": "-1.40",
-    "pctchange": "-1.361%",
-    "volume": "616686",
-    "marketCap": "6600843946.00",
+    "lastsale": "$100.00",
+    "netchange": "-1.45",
+    "pctchange": "-1.429%",
+    "volume": "486378",
+    "marketCap": "6506499700.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -26448,11 +26420,11 @@
   {
     "symbol": "OTIS",
     "name": "Otis Worldwide Corporation Common Stock ",
-    "lastsale": "$98.27",
-    "netchange": "-0.72",
-    "pctchange": "-0.727%",
-    "volume": "1780129",
-    "marketCap": "39254985693.00",
+    "lastsale": "$97.79",
+    "netchange": "-0.48",
+    "pctchange": "-0.488%",
+    "volume": "1471427",
+    "marketCap": "39063244642.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Consumer Electronics/Appliances",
@@ -26462,11 +26434,11 @@
   {
     "symbol": "OUST",
     "name": "Ouster Inc. Common Stock",
-    "lastsale": "$9.14",
-    "netchange": "-0.49",
-    "pctchange": "-5.088%",
-    "volume": "1596448",
-    "marketCap": "454903640.00",
+    "lastsale": "$9.08",
+    "netchange": "-0.06",
+    "pctchange": "-0.656%",
+    "volume": "909931",
+    "marketCap": "451917402.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26476,11 +26448,11 @@
   {
     "symbol": "OUT",
     "name": "OUTFRONT Media Inc. Common Stock",
-    "lastsale": "$18.80",
+    "lastsale": "$18.82",
     "netchange": "0.02",
     "pctchange": "0.106%",
-    "volume": "873459",
-    "marketCap": "3120532608.00",
+    "volume": "1703103",
+    "marketCap": "3123852323.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
@@ -26490,11 +26462,11 @@
   {
     "symbol": "OVV",
     "name": "Ovintiv Inc. (DE)",
-    "lastsale": "$41.30",
-    "netchange": "-0.95",
-    "pctchange": "-2.249%",
-    "volume": "2724113",
-    "marketCap": "10754520000.00",
+    "lastsale": "$40.51",
+    "netchange": "-0.79",
+    "pctchange": "-1.913%",
+    "volume": "2402462",
+    "marketCap": "10548804000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26504,11 +26476,11 @@
   {
     "symbol": "OWL",
     "name": "Blue Owl Capital Inc. Class A Common Stock",
-    "lastsale": "$24.55",
-    "netchange": "-0.20",
-    "pctchange": "-0.808%",
-    "volume": "10546985",
-    "marketCap": "36665923021.00",
+    "lastsale": "$24.37",
+    "netchange": "-0.18",
+    "pctchange": "-0.733%",
+    "volume": "4133151",
+    "marketCap": "36397089370.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Investment Managers",
@@ -26518,11 +26490,11 @@
   {
     "symbol": "OWLT",
     "name": "Owlet Inc. Class A Common Stock",
-    "lastsale": "$5.09",
-    "netchange": "-0.13",
-    "pctchange": "-2.49%",
-    "volume": "31674",
-    "marketCap": "81623673.00",
+    "lastsale": "$4.93",
+    "netchange": "-0.16",
+    "pctchange": "-3.143%",
+    "volume": "29316",
+    "marketCap": "79057899.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -26532,11 +26504,11 @@
   {
     "symbol": "OXM",
     "name": "Oxford Industries Inc. Common Stock",
-    "lastsale": "$76.87",
-    "netchange": "-7.24",
-    "pctchange": "-8.608%",
-    "volume": "1402830",
-    "marketCap": "1206496789.00",
+    "lastsale": "$81.54",
+    "netchange": "4.67",
+    "pctchange": "6.075%",
+    "volume": "628990",
+    "marketCap": "1279793784.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -26546,11 +26518,11 @@
   {
     "symbol": "OXY",
     "name": "Occidental Petroleum Corporation Common Stock",
-    "lastsale": "$48.19",
-    "netchange": "-0.28",
-    "pctchange": "-0.578%",
-    "volume": "7552236",
-    "marketCap": "45218751194.00",
+    "lastsale": "$47.64",
+    "netchange": "-0.55",
+    "pctchange": "-1.141%",
+    "volume": "10401130",
+    "marketCap": "44702662521.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26560,11 +26532,11 @@
   {
     "symbol": "PAAS",
     "name": "Pan American Silver Corp. Common Stock",
-    "lastsale": "$22.68",
-    "netchange": "-1.26",
-    "pctchange": "-5.263%",
-    "volume": "2998284",
-    "marketCap": "8265499200.00",
+    "lastsale": "$22.21",
+    "netchange": "-0.47",
+    "pctchange": "-2.072%",
+    "volume": "2643034",
+    "marketCap": "8094212400.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -26574,11 +26546,11 @@
   {
     "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": "$189.15",
-    "netchange": "-2.12",
-    "pctchange": "-1.108%",
-    "volume": "26558",
-    "marketCap": "9557323156.00",
+    "lastsale": "$188.80",
+    "netchange": "-0.35",
+    "pctchange": "-0.185%",
+    "volume": "103025",
+    "marketCap": "9539638445.00",
     "country": "Mexico",
     "ipoyear": "2006",
     "industry": "Aerospace",
@@ -26588,11 +26560,11 @@
   {
     "symbol": "PACK",
     "name": "Ranpak Holdings Corp Class A Common Stock",
-    "lastsale": "$7.90",
-    "netchange": "-0.07",
-    "pctchange": "-0.878%",
-    "volume": "162054",
-    "marketCap": "657733199.00",
+    "lastsale": "$7.70",
+    "netchange": "-0.20",
+    "pctchange": "-2.532%",
+    "volume": "124016",
+    "marketCap": "641081726.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Containers/Packaging",
@@ -26602,11 +26574,11 @@
   {
     "symbol": "PACS",
     "name": "PACS Group Inc. Common Stock",
-    "lastsale": "$14.85",
-    "netchange": "-0.27",
-    "pctchange": "-1.786%",
-    "volume": "736939",
-    "marketCap": "2263136035.00",
+    "lastsale": "$15.41",
+    "netchange": "0.56",
+    "pctchange": "3.771%",
+    "volume": "1367092",
+    "marketCap": "2348479886.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Hospital/Nursing Management",
@@ -26616,11 +26588,11 @@
   {
     "symbol": "PAG",
     "name": "Penske Automotive Group Inc. Common Stock",
-    "lastsale": "$165.01",
-    "netchange": "1.52",
-    "pctchange": "0.93%",
-    "volume": "151490",
-    "marketCap": "11017579257.00",
+    "lastsale": "$163.26",
+    "netchange": "-1.75",
+    "pctchange": "-1.061%",
+    "volume": "124333",
+    "marketCap": "10900733225.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -26630,11 +26602,11 @@
   {
     "symbol": "PAGS",
     "name": "PagSeguro Digital Ltd. Class A Common Shares",
-    "lastsale": "$6.95",
-    "netchange": "-0.15",
-    "pctchange": "-2.113%",
-    "volume": "6062499",
-    "marketCap": "2195289592.00",
+    "lastsale": "$7.05",
+    "netchange": "0.10",
+    "pctchange": "1.439%",
+    "volume": "5173184",
+    "marketCap": "2226876492.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -26644,10 +26616,10 @@
   {
     "symbol": "PAI",
     "name": "Western Asset Investment Grade Income Fund Inc.",
-    "lastsale": "$12.64",
-    "netchange": "-0.01",
-    "pctchange": "-0.079%",
-    "volume": "15773",
+    "lastsale": "$12.60",
+    "netchange": "-0.04",
+    "pctchange": "-0.316%",
+    "volume": "19181",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26658,11 +26630,11 @@
   {
     "symbol": "PAM",
     "name": "Pampa Energia S.A.",
-    "lastsale": "$89.66",
-    "netchange": "-0.85",
-    "pctchange": "-0.939%",
-    "volume": "290802",
-    "marketCap": "4876218096.00",
+    "lastsale": "$89.39",
+    "netchange": "-0.27",
+    "pctchange": "-0.301%",
+    "volume": "218469",
+    "marketCap": "4861533969.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -26672,11 +26644,11 @@
   {
     "symbol": "PAR",
     "name": "PAR Technology Corporation Common Stock",
-    "lastsale": "$76.99",
-    "netchange": "-0.66",
-    "pctchange": "-0.85%",
-    "volume": "249406",
-    "marketCap": "2795128648.00",
+    "lastsale": "$75.63",
+    "netchange": "-1.36",
+    "pctchange": "-1.766%",
+    "volume": "176574",
+    "marketCap": "2745753730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26686,11 +26658,11 @@
   {
     "symbol": "PARR",
     "name": "Par Pacific Holdings Inc.  Common Stock",
-    "lastsale": "$16.14",
-    "netchange": "-0.56",
-    "pctchange": "-3.353%",
-    "volume": "664518",
-    "marketCap": "903067281.00",
+    "lastsale": "$16.46",
+    "netchange": "0.32",
+    "pctchange": "1.983%",
+    "volume": "693799",
+    "marketCap": "920971961.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26700,11 +26672,11 @@
   {
     "symbol": "PATH",
     "name": "UiPath Inc. Class A Common Stock",
-    "lastsale": "$14.23",
-    "netchange": "-0.41",
-    "pctchange": "-2.801%",
-    "volume": "8164955",
-    "marketCap": "7820792760.00",
+    "lastsale": "$14.01",
+    "netchange": "-0.22",
+    "pctchange": "-1.546%",
+    "volume": "8643042",
+    "marketCap": "7699880995.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26714,10 +26686,10 @@
   {
     "symbol": "PAXS",
     "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.85",
-    "netchange": "-0.34",
-    "pctchange": "-2.10%",
-    "volume": "232550",
+    "lastsale": "$15.75",
+    "netchange": "-0.10",
+    "pctchange": "-0.631%",
+    "volume": "318967",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2022",
@@ -26728,11 +26700,11 @@
   {
     "symbol": "PAY",
     "name": "Paymentus Holdings Inc. Class A Common Stock",
-    "lastsale": "$34.96",
-    "netchange": "1.33",
-    "pctchange": "3.955%",
-    "volume": "540119",
-    "marketCap": "4357189817.00",
+    "lastsale": "$34.35",
+    "netchange": "-0.61",
+    "pctchange": "-1.745%",
+    "volume": "317066",
+    "marketCap": "4281163336.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -26742,11 +26714,11 @@
   {
     "symbol": "PAYC",
     "name": "Paycom Software Inc. Common Stock",
-    "lastsale": "$240.00",
-    "netchange": "-0.25",
-    "pctchange": "-0.104%",
-    "volume": "583571",
-    "marketCap": "13838890320.00",
+    "lastsale": "$234.50",
+    "netchange": "-5.50",
+    "pctchange": "-2.292%",
+    "volume": "459891",
+    "marketCap": "13521749084.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -26756,11 +26728,11 @@
   {
     "symbol": "PB",
     "name": "Prosperity Bancshares Inc. Common Stock",
-    "lastsale": "$81.04",
-    "netchange": "-0.87",
-    "pctchange": "-1.062%",
-    "volume": "387412",
-    "marketCap": "7720248533.00",
+    "lastsale": "$80.02",
+    "netchange": "-1.02",
+    "pctchange": "-1.259%",
+    "volume": "385825",
+    "marketCap": "7623078573.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -26770,11 +26742,11 @@
   {
     "symbol": "PBA",
     "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)",
-    "lastsale": "$38.60",
-    "netchange": "-0.35",
-    "pctchange": "-0.899%",
-    "volume": "730344",
-    "marketCap": "22396260400.00",
+    "lastsale": "$38.35",
+    "netchange": "-0.25",
+    "pctchange": "-0.648%",
+    "volume": "884962",
+    "marketCap": "22251206900.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26784,11 +26756,11 @@
   {
     "symbol": "PBF",
     "name": "PBF Energy Inc. Class A Common Stock",
-    "lastsale": "$29.72",
-    "netchange": "-0.99",
-    "pctchange": "-3.224%",
-    "volume": "2097136",
-    "marketCap": "3421469528.00",
+    "lastsale": "$29.26",
+    "netchange": "-0.46",
+    "pctchange": "-1.548%",
+    "volume": "1432300",
+    "marketCap": "3368512732.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -26798,11 +26770,11 @@
   {
     "symbol": "PBH",
     "name": "Prestige Consumer Healthcare Inc. Common Stock",
-    "lastsale": "$83.58",
-    "netchange": "0.03",
-    "pctchange": "0.036%",
-    "volume": "333782",
-    "marketCap": "4129307845.00",
+    "lastsale": "$82.30",
+    "netchange": "-1.28",
+    "pctchange": "-1.531%",
+    "volume": "241429",
+    "marketCap": "4066068864.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -26812,11 +26784,11 @@
   {
     "symbol": "PBI",
     "name": "Pitney Bowes Inc. Common Stock",
-    "lastsale": "$7.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.252%",
-    "volume": "1011126",
-    "marketCap": "1440887511.00",
+    "lastsale": "$7.71",
+    "netchange": "-0.22",
+    "pctchange": "-2.774%",
+    "volume": "2028963",
+    "marketCap": "1400913330.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -26826,10 +26798,10 @@
   {
     "symbol": "PBI^B",
     "name": "Pitney Bowes Inc 6.70% Notes Due 2043",
-    "lastsale": "$19.67",
-    "netchange": "-0.35",
-    "pctchange": "-1.748%",
-    "volume": "51676",
+    "lastsale": "$19.55",
+    "netchange": "-0.12",
+    "pctchange": "-0.61%",
+    "volume": "36298",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26840,11 +26812,11 @@
   {
     "symbol": "PBR",
     "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock",
-    "lastsale": "$14.26",
-    "netchange": "-0.34",
-    "pctchange": "-2.329%",
-    "volume": "17413204",
-    "marketCap": "92263178678.00",
+    "lastsale": "$13.61",
+    "netchange": "-0.65",
+    "pctchange": "-4.558%",
+    "volume": "15539476",
+    "marketCap": "88057634068.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26854,11 +26826,11 @@
   {
     "symbol": "PBT",
     "name": "Permian Basin Royalty Trust Common Stock",
-    "lastsale": "$12.67",
-    "netchange": "-0.20",
-    "pctchange": "-1.554%",
-    "volume": "113887",
-    "marketCap": "590533445.00",
+    "lastsale": "$12.44",
+    "netchange": "-0.23",
+    "pctchange": "-1.815%",
+    "volume": "115093",
+    "marketCap": "579813422.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -26868,10 +26840,10 @@
   {
     "symbol": "PCF",
     "name": "High Income Securities Fund Common Stock",
-    "lastsale": "$6.73",
-    "netchange": "-0.05",
-    "pctchange": "-0.737%",
-    "volume": "82963",
+    "lastsale": "$6.66",
+    "netchange": "-0.07",
+    "pctchange": "-1.04%",
+    "volume": "259369",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -26882,11 +26854,11 @@
   {
     "symbol": "PCG",
     "name": "Pacific Gas & Electric Co. Common Stock",
-    "lastsale": "$19.92",
-    "netchange": "0.11",
-    "pctchange": "0.555%",
-    "volume": "13677101",
-    "marketCap": "57362892000.00",
+    "lastsale": "$19.75",
+    "netchange": "-0.17",
+    "pctchange": "-0.853%",
+    "volume": "11466377",
+    "marketCap": "56873349247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -26896,10 +26868,10 @@
   {
     "symbol": "PCG^X",
     "name": "PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock",
-    "lastsale": "$49.66",
-    "netchange": "0.15",
-    "pctchange": "0.303%",
-    "volume": "543151",
+    "lastsale": "$49.33",
+    "netchange": "-0.33",
+    "pctchange": "-0.665%",
+    "volume": "220850",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -26910,10 +26882,10 @@
   {
     "symbol": "PCK",
     "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$5.91",
-    "netchange": "-0.10",
-    "pctchange": "-1.664%",
-    "volume": "156474",
+    "lastsale": "$5.85",
+    "netchange": "-0.06",
+    "pctchange": "-1.015%",
+    "volume": "80863",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -26924,10 +26896,10 @@
   {
     "symbol": "PCM",
     "name": "PCM Fund Inc. Common Stock",
-    "lastsale": "$8.10",
-    "netchange": "-0.052",
-    "pctchange": "-0.638%",
-    "volume": "75364",
+    "lastsale": "$7.98",
+    "netchange": "-0.12",
+    "pctchange": "-1.481%",
+    "volume": "40999",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -26938,10 +26910,10 @@
   {
     "symbol": "PCN",
     "name": "Pimco Corporate & Income Strategy Fund Common Stock",
-    "lastsale": "$13.86",
-    "netchange": "-0.24",
-    "pctchange": "-1.702%",
-    "volume": "205305",
+    "lastsale": "$13.88",
+    "netchange": "0.02",
+    "pctchange": "0.144%",
+    "volume": "234749",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26952,11 +26924,11 @@
   {
     "symbol": "PCOR",
     "name": "Procore Technologies Inc. Common Stock",
-    "lastsale": "$81.58",
-    "netchange": "0.41",
-    "pctchange": "0.505%",
-    "volume": "1506302",
-    "marketCap": "12128001451.00",
+    "lastsale": "$78.82",
+    "netchange": "-2.76",
+    "pctchange": "-3.383%",
+    "volume": "2111858",
+    "marketCap": "11717689071.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -26966,10 +26938,10 @@
   {
     "symbol": "PCQ",
     "name": "PIMCO California Municipal Income Fund Common Stock",
-    "lastsale": "$9.45",
-    "netchange": "-0.24",
-    "pctchange": "-2.477%",
-    "volume": "166118",
+    "lastsale": "$9.43",
+    "netchange": "-0.02",
+    "pctchange": "-0.212%",
+    "volume": "77006",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -26980,11 +26952,11 @@
   {
     "symbol": "PD",
     "name": "PagerDuty Inc. Common Stock",
-    "lastsale": "$20.26",
-    "netchange": "-0.01",
-    "pctchange": "-0.049%",
-    "volume": "784778",
-    "marketCap": "1826541759.00",
+    "lastsale": "$20.18",
+    "netchange": "-0.08",
+    "pctchange": "-0.395%",
+    "volume": "832951",
+    "marketCap": "1819329353.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -26995,9 +26967,9 @@
     "symbol": "PDCC",
     "name": "Pearl Diver Credit Company Inc. Common Stock",
     "lastsale": "$20.34",
-    "netchange": "0.1577",
-    "pctchange": "0.781%",
-    "volume": "3275",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "142",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -27008,11 +26980,11 @@
   {
     "symbol": "PDI",
     "name": "PIMCO Dynamic Income Fund Common Stock",
-    "lastsale": "$19.02",
-    "netchange": "-0.28",
-    "pctchange": "-1.451%",
-    "volume": "2124223",
-    "marketCap": "4623571800.00",
+    "lastsale": "$18.96",
+    "netchange": "-0.06",
+    "pctchange": "-0.315%",
+    "volume": "2023998",
+    "marketCap": "4608986400.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -27022,12 +26994,12 @@
   {
     "symbol": "PDM",
     "name": "Piedmont Office Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$9.27",
-    "netchange": "-0.03",
-    "pctchange": "-0.323%",
-    "volume": "497993",
-    "marketCap": "1149479518.00",
-    "country": "United States",
+    "lastsale": "$9.36",
+    "netchange": "0.09",
+    "pctchange": "0.971%",
+    "volume": "482694",
+    "marketCap": "1160639513.00",
+    "country": "United States",
     "ipoyear": "",
     "industry": "Building operators",
     "sector": "Real Estate",
@@ -27036,11 +27008,11 @@
   {
     "symbol": "PDO",
     "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest",
-    "lastsale": "$13.57",
-    "netchange": "-0.21",
-    "pctchange": "-1.524%",
-    "volume": "688814",
-    "marketCap": "1497017309.00",
+    "lastsale": "$13.51",
+    "netchange": "-0.06",
+    "pctchange": "-0.442%",
+    "volume": "581607",
+    "marketCap": "1490398220.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -27050,11 +27022,11 @@
   {
     "symbol": "PDS",
     "name": "Precision Drilling Corporation Common Stock",
-    "lastsale": "$61.33",
-    "netchange": "-0.21",
-    "pctchange": "-0.341%",
-    "volume": "60707",
-    "marketCap": "873188512.00",
+    "lastsale": "$60.35",
+    "netchange": "-0.98",
+    "pctchange": "-1.598%",
+    "volume": "37705",
+    "marketCap": "859235720.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -27064,10 +27036,10 @@
   {
     "symbol": "PDT",
     "name": "John Hancock Premium Dividend Fund",
-    "lastsale": "$12.59",
-    "netchange": "-0.25",
-    "pctchange": "-1.947%",
-    "volume": "202606",
+    "lastsale": "$12.61",
+    "netchange": "0.02",
+    "pctchange": "0.159%",
+    "volume": "135570",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27078,11 +27050,11 @@
   {
     "symbol": "PDX",
     "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$26.65",
-    "netchange": "-0.29",
-    "pctchange": "-1.076%",
-    "volume": "106053",
-    "marketCap": "1191441550.00",
+    "lastsale": "$26.26",
+    "netchange": "-0.39",
+    "pctchange": "-1.463%",
+    "volume": "86681",
+    "marketCap": "1174005820.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Finance/Investors Services",
@@ -27092,11 +27064,11 @@
   {
     "symbol": "PEB",
     "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest",
-    "lastsale": "$14.53",
-    "netchange": "-0.27",
-    "pctchange": "-1.824%",
-    "volume": "944751",
-    "marketCap": "1739145712.00",
+    "lastsale": "$14.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.275%",
+    "volume": "1006338",
+    "marketCap": "1734357975.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27106,10 +27078,10 @@
   {
     "symbol": "PEB^E",
     "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$21.94",
-    "netchange": "0.0043",
-    "pctchange": "0.02%",
-    "volume": "679",
+    "lastsale": "$21.5328",
+    "netchange": "-0.4072",
+    "pctchange": "-1.856%",
+    "volume": "27391",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27120,10 +27092,10 @@
   {
     "symbol": "PEB^F",
     "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$22.09",
-    "netchange": "-0.21",
-    "pctchange": "-0.942%",
-    "volume": "15697",
+    "lastsale": "$21.55",
+    "netchange": "-0.54",
+    "pctchange": "-2.445%",
+    "volume": "5976",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27134,10 +27106,10 @@
   {
     "symbol": "PEB^G",
     "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$20.90",
-    "netchange": "-0.558",
-    "pctchange": "-2.60%",
-    "volume": "16890",
+    "lastsale": "$20.75",
+    "netchange": "-0.15",
+    "pctchange": "-0.718%",
+    "volume": "20929",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27148,10 +27120,10 @@
   {
     "symbol": "PEB^H",
     "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$18.81",
-    "netchange": "-0.4395",
-    "pctchange": "-2.283%",
-    "volume": "13971",
+    "lastsale": "$18.43",
+    "netchange": "-0.38",
+    "pctchange": "-2.02%",
+    "volume": "16924",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27162,11 +27134,11 @@
   {
     "symbol": "PEG",
     "name": "Public Service Enterprise Group Incorporated Common Stock",
-    "lastsale": "$85.95",
-    "netchange": "0.39",
-    "pctchange": "0.456%",
-    "volume": "2129672",
-    "marketCap": "42822474935.00",
+    "lastsale": "$86.81",
+    "netchange": "0.86",
+    "pctchange": "1.001%",
+    "volume": "2143227",
+    "marketCap": "43250948797.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -27176,11 +27148,11 @@
   {
     "symbol": "PEN",
     "name": "Penumbra Inc. Common Stock",
-    "lastsale": "$252.26",
-    "netchange": "-1.40",
-    "pctchange": "-0.552%",
-    "volume": "409422",
-    "marketCap": "9681536740.00",
+    "lastsale": "$245.55",
+    "netchange": "-6.71",
+    "pctchange": "-2.66%",
+    "volume": "240060",
+    "marketCap": "9424012314.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Dental Instruments",
@@ -27190,10 +27162,10 @@
   {
     "symbol": "PEO",
     "name": "Adams Natural Resources Fund Inc. Common Stock",
-    "lastsale": "$22.35",
-    "netchange": "-0.20",
-    "pctchange": "-0.887%",
-    "volume": "49138",
+    "lastsale": "$22.08",
+    "netchange": "-0.27",
+    "pctchange": "-1.208%",
+    "volume": "49704",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27204,11 +27176,11 @@
   {
     "symbol": "PERF",
     "name": "Perfect Corp. Class A Ordinary Share",
-    "lastsale": "$2.38",
-    "netchange": "0.03",
-    "pctchange": "1.277%",
-    "volume": "92277",
-    "marketCap": "242399837.00",
+    "lastsale": "$2.36",
+    "netchange": "-0.02",
+    "pctchange": "-0.84%",
+    "volume": "100210",
+    "marketCap": "240362864.00",
     "country": "Taiwan",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -27218,10 +27190,10 @@
   {
     "symbol": "PFD",
     "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated",
-    "lastsale": "$11.55",
-    "netchange": "0.01",
-    "pctchange": "0.087%",
-    "volume": "19011",
+    "lastsale": "$11.50",
+    "netchange": "-0.05",
+    "pctchange": "-0.433%",
+    "volume": "33572",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1991",
@@ -27232,11 +27204,11 @@
   {
     "symbol": "PFE",
     "name": "Pfizer Inc. Common Stock",
-    "lastsale": "$25.37",
-    "netchange": "0.14",
-    "pctchange": "0.555%",
-    "volume": "38626859",
-    "marketCap": "143771537188.00",
+    "lastsale": "$25.58",
+    "netchange": "0.21",
+    "pctchange": "0.828%",
+    "volume": "29021031",
+    "marketCap": "144961605095.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -27246,11 +27218,11 @@
   {
     "symbol": "PFGC",
     "name": "Performance Food Group Company Common Stock",
-    "lastsale": "$88.20",
-    "netchange": "-0.72",
-    "pctchange": "-0.81%",
-    "volume": "889465",
-    "marketCap": "13742007880.00",
+    "lastsale": "$88.65",
+    "netchange": "0.45",
+    "pctchange": "0.51%",
+    "volume": "834718",
+    "marketCap": "13812120165.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Food Distributors",
@@ -27260,11 +27232,11 @@
   {
     "symbol": "PFH",
     "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060",
-    "lastsale": "$18.68",
-    "netchange": "-0.19",
-    "pctchange": "-1.007%",
-    "volume": "38293",
-    "marketCap": "6668760000.00",
+    "lastsale": "$18.47",
+    "netchange": "-0.21",
+    "pctchange": "-1.124%",
+    "volume": "55415",
+    "marketCap": "6593790000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Life Insurance",
@@ -27274,10 +27246,10 @@
   {
     "symbol": "PFL",
     "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest",
-    "lastsale": "$8.39",
-    "netchange": "-0.12",
-    "pctchange": "-1.41%",
-    "volume": "118383",
+    "lastsale": "$8.40",
+    "netchange": "0.01",
+    "pctchange": "0.119%",
+    "volume": "191183",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27288,11 +27260,11 @@
   {
     "symbol": "PFLT",
     "name": "PennantPark Floating Rate Capital Ltd. Common Stock",
-    "lastsale": "$11.04",
-    "netchange": "0.04",
-    "pctchange": "0.364%",
-    "volume": "534120",
-    "marketCap": "918858052.00",
+    "lastsale": "$11.03",
+    "netchange": "-0.01",
+    "pctchange": "-0.091%",
+    "volume": "967989",
+    "marketCap": "918025753.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -27302,10 +27274,10 @@
   {
     "symbol": "PFN",
     "name": "PIMCO Income Strategy Fund II",
-    "lastsale": "$7.48",
-    "netchange": "-0.08",
-    "pctchange": "-1.058%",
-    "volume": "236633",
+    "lastsale": "$7.47",
+    "netchange": "-0.01",
+    "pctchange": "-0.134%",
+    "volume": "331800",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27316,10 +27288,10 @@
   {
     "symbol": "PFO",
     "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated",
-    "lastsale": "$9.2135",
-    "netchange": "-0.0565",
-    "pctchange": "-0.609%",
-    "volume": "9011",
+    "lastsale": "$9.18",
+    "netchange": "-0.0335",
+    "pctchange": "-0.364%",
+    "volume": "20224",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -27330,11 +27302,11 @@
   {
     "symbol": "PFS",
     "name": "Provident Financial Services Inc Common Stock",
-    "lastsale": "$20.31",
-    "netchange": "-0.25",
-    "pctchange": "-1.216%",
-    "volume": "430927",
-    "marketCap": "2650217921.00",
+    "lastsale": "$20.36",
+    "netchange": "0.05",
+    "pctchange": "0.246%",
+    "volume": "424275",
+    "marketCap": "2656742338.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Savings Institutions",
@@ -27344,11 +27316,11 @@
   {
     "symbol": "PFSI",
     "name": "PennyMac Financial Services Inc. Common Stock",
-    "lastsale": "$105.07",
-    "netchange": "-0.69",
-    "pctchange": "-0.652%",
-    "volume": "150502",
-    "marketCap": "5385657887.00",
+    "lastsale": "$104.45",
+    "netchange": "-0.62",
+    "pctchange": "-0.59%",
+    "volume": "160390",
+    "marketCap": "5353878046.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Finance: Consumer Services",
@@ -27358,11 +27330,11 @@
   {
     "symbol": "PG",
     "name": "Procter & Gamble Company (The) Common Stock",
-    "lastsale": "$170.85",
-    "netchange": "0.22",
-    "pctchange": "0.129%",
-    "volume": "4064837",
-    "marketCap": "402358879400.00",
+    "lastsale": "$171.06",
+    "netchange": "0.21",
+    "pctchange": "0.123%",
+    "volume": "3884004",
+    "marketCap": "402853438163.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -27372,10 +27344,10 @@
   {
     "symbol": "PGP",
     "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.00",
-    "netchange": "-0.19",
-    "pctchange": "-2.32%",
-    "volume": "31371",
+    "lastsale": "$8.03",
+    "netchange": "0.03",
+    "pctchange": "0.375%",
+    "volume": "36965",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2005",
@@ -27386,11 +27358,11 @@
   {
     "symbol": "PGR",
     "name": "Progressive Corporation (The) Common Stock",
-    "lastsale": "$242.76",
-    "netchange": "-0.97",
-    "pctchange": "-0.398%",
-    "volume": "3608942",
-    "marketCap": "142211600468.00",
+    "lastsale": "$251.80",
+    "netchange": "9.04",
+    "pctchange": "3.724%",
+    "volume": "3285823",
+    "marketCap": "147507336455.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -27400,38 +27372,24 @@
   {
     "symbol": "PGRE",
     "name": "Paramount Group Inc. Common Stock",
-    "lastsale": "$4.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "465328",
-    "marketCap": "1061490705.00",
+    "lastsale": "$4.90",
+    "netchange": "0.02",
+    "pctchange": "0.41%",
+    "volume": "1025613",
+    "marketCap": "1065841076.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Real Estate Investment Trusts",
     "sector": "Real Estate",
     "url": "/market-activity/stocks/pgre"
   },
-  {
-    "symbol": "PGRU",
-    "name": "PropertyGuru Group Limited Ordinary Shares",
-    "lastsale": "$6.70",
-    "netchange": "0.04",
-    "pctchange": "0.601%",
-    "volume": "313885",
-    "marketCap": "1098482655.00",
-    "country": "",
-    "ipoyear": "2022",
-    "industry": "EDP Services",
-    "sector": "Technology",
-    "url": "/market-activity/stocks/pgru"
-  },
   {
     "symbol": "PGZ",
     "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$10.56",
-    "netchange": "-0.08",
-    "pctchange": "-0.752%",
-    "volume": "33222",
+    "lastsale": "$10.55",
+    "netchange": "-0.01",
+    "pctchange": "-0.095%",
+    "volume": "26389",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2013",
@@ -27442,11 +27400,11 @@
   {
     "symbol": "PH",
     "name": "Parker-Hannifin Corporation Common Stock",
-    "lastsale": "$682.57",
-    "netchange": "-3.82",
-    "pctchange": "-0.557%",
-    "volume": "533220",
-    "marketCap": "87860705953.00",
+    "lastsale": "$671.82",
+    "netchange": "-10.75",
+    "pctchange": "-1.575%",
+    "volume": "626823",
+    "marketCap": "86476961298.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -27456,10 +27414,10 @@
   {
     "symbol": "PHD",
     "name": "Pioneer Floating Rate Fund Inc.",
-    "lastsale": "$9.86",
-    "netchange": "-0.0698",
-    "pctchange": "-0.703%",
-    "volume": "42205",
+    "lastsale": "$9.84",
+    "netchange": "-0.02",
+    "pctchange": "-0.203%",
+    "volume": "35675",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -27470,11 +27428,11 @@
   {
     "symbol": "PHG",
     "name": "Koninklijke Philips N.V. NY Registry Shares",
-    "lastsale": "$25.63",
-    "netchange": "-0.42",
-    "pctchange": "-1.612%",
-    "volume": "803554",
-    "marketCap": "23231112888.00",
+    "lastsale": "$25.79",
+    "netchange": "0.16",
+    "pctchange": "0.624%",
+    "volume": "508548",
+    "marketCap": "23376137393.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Medical Electronics",
@@ -27484,11 +27442,11 @@
   {
     "symbol": "PHI",
     "name": "PLDT Inc. Sponsored ADR",
-    "lastsale": "$22.10",
-    "netchange": "-0.27",
-    "pctchange": "-1.207%",
-    "volume": "59885",
-    "marketCap": "4774832628.00",
+    "lastsale": "$22.06",
+    "netchange": "-0.04",
+    "pctchange": "-0.181%",
+    "volume": "67911",
+    "marketCap": "4766190397.00",
     "country": "Philippines",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -27498,11 +27456,11 @@
   {
     "symbol": "PHIN",
     "name": "PHINIA Inc. Common Stock",
-    "lastsale": "$53.32",
-    "netchange": "-0.25",
-    "pctchange": "-0.467%",
-    "volume": "462270",
-    "marketCap": "2242542904.00",
+    "lastsale": "$52.67",
+    "netchange": "-0.65",
+    "pctchange": "-1.219%",
+    "volume": "587434",
+    "marketCap": "2215205078.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Auto Parts:O.E.M.",
@@ -27513,9 +27471,9 @@
     "symbol": "PHK",
     "name": "Pimco High Income Fund",
     "lastsale": "$5.03",
-    "netchange": "-0.06",
-    "pctchange": "-1.179%",
-    "volume": "623121",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "530521",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -27526,11 +27484,11 @@
   {
     "symbol": "PHM",
     "name": "PulteGroup Inc. Common Stock",
-    "lastsale": "$120.69",
-    "netchange": "-1.22",
-    "pctchange": "-1.001%",
-    "volume": "1898324",
-    "marketCap": "24751368425.00",
+    "lastsale": "$118.42",
+    "netchange": "-2.27",
+    "pctchange": "-1.881%",
+    "volume": "2174742",
+    "marketCap": "24285831874.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -27540,11 +27498,11 @@
   {
     "symbol": "PHR",
     "name": "Phreesia Inc. Common Stock",
-    "lastsale": "$24.55",
-    "netchange": "-0.23",
-    "pctchange": "-0.928%",
-    "volume": "463573",
-    "marketCap": "1426946213.00",
+    "lastsale": "$24.94",
+    "netchange": "0.39",
+    "pctchange": "1.589%",
+    "volume": "532862",
+    "marketCap": "1449614605.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -27554,10 +27512,10 @@
   {
     "symbol": "PHT",
     "name": "Pioneer High Income Fund Inc.",
-    "lastsale": "$7.88",
-    "netchange": "-0.09",
-    "pctchange": "-1.129%",
-    "volume": "52470",
+    "lastsale": "$7.84",
+    "netchange": "-0.04",
+    "pctchange": "-0.508%",
+    "volume": "75715",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -27568,11 +27526,11 @@
   {
     "symbol": "PHX",
     "name": "PHX Minerals Inc. Common Stock",
-    "lastsale": "$4.03",
-    "netchange": "0.18",
-    "pctchange": "4.675%",
-    "volume": "220104",
-    "marketCap": "151047584.00",
+    "lastsale": "$4.01",
+    "netchange": "-0.02",
+    "pctchange": "-0.496%",
+    "volume": "100645",
+    "marketCap": "150297968.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Oil & Gas Production",
@@ -27582,11 +27540,11 @@
   {
     "symbol": "PII",
     "name": "Polaris Inc. Common Stock",
-    "lastsale": "$64.65",
-    "netchange": "-0.51",
-    "pctchange": "-0.783%",
-    "volume": "863300",
-    "marketCap": "3605550412.00",
+    "lastsale": "$63.10",
+    "netchange": "-1.55",
+    "pctchange": "-2.398%",
+    "volume": "960826",
+    "marketCap": "3519106435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -27596,11 +27554,11 @@
   {
     "symbol": "PIM",
     "name": "Putnam Master Intermediate Income Trust Common Stock",
-    "lastsale": "$3.315",
-    "netchange": "-0.005",
-    "pctchange": "-0.151%",
-    "volume": "32075",
-    "marketCap": "166590001.00",
+    "lastsale": "$3.34",
+    "netchange": "0.025",
+    "pctchange": "0.754%",
+    "volume": "106589",
+    "marketCap": "167846336.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
@@ -27610,11 +27568,11 @@
   {
     "symbol": "PINE",
     "name": "Alpine Income Property Trust Inc. Common Stock",
-    "lastsale": "$17.21",
-    "netchange": "-0.53",
-    "pctchange": "-2.988%",
-    "volume": "62959",
-    "marketCap": "245637951.00",
+    "lastsale": "$17.10",
+    "netchange": "-0.11",
+    "pctchange": "-0.639%",
+    "volume": "56485",
+    "marketCap": "244067924.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -27624,11 +27582,11 @@
   {
     "symbol": "PINS",
     "name": "Pinterest Inc. Class A Common Stock",
-    "lastsale": "$30.84",
-    "netchange": "-1.09",
-    "pctchange": "-3.414%",
-    "volume": "10678813",
-    "marketCap": "20842480841.00",
+    "lastsale": "$30.65",
+    "netchange": "-0.19",
+    "pctchange": "-0.616%",
+    "volume": "9687528",
+    "marketCap": "20714073858.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Programming Data Processing",
@@ -27638,11 +27596,11 @@
   {
     "symbol": "PIPR",
     "name": "Piper Sandler Companies Common Stock",
-    "lastsale": "$320.61",
-    "netchange": "-3.76",
-    "pctchange": "-1.159%",
-    "volume": "109135",
-    "marketCap": "5700291266.00",
+    "lastsale": "$318.96",
+    "netchange": "-1.65",
+    "pctchange": "-0.515%",
+    "volume": "74550",
+    "marketCap": "5670955061.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -27652,11 +27610,11 @@
   {
     "symbol": "PJT",
     "name": "PJT Partners Inc. Class A Common Stock",
-    "lastsale": "$165.83",
-    "netchange": "1.33",
-    "pctchange": "0.809%",
-    "volume": "130112",
-    "marketCap": "3930515429.00",
+    "lastsale": "$163.91",
+    "netchange": "-1.92",
+    "pctchange": "-1.158%",
+    "volume": "148114",
+    "marketCap": "3885007441.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Investment Managers",
@@ -27666,11 +27624,11 @@
   {
     "symbol": "PK",
     "name": "Park Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$15.39",
-    "netchange": "-0.16",
-    "pctchange": "-1.029%",
-    "volume": "3509642",
-    "marketCap": "3176567086.00",
+    "lastsale": "$15.28",
+    "netchange": "-0.11",
+    "pctchange": "-0.715%",
+    "volume": "4191506",
+    "marketCap": "3153862578.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Hotels/Resorts",
@@ -27680,11 +27638,11 @@
   {
     "symbol": "PKE",
     "name": "Park Aerospace Corp. Common Stock",
-    "lastsale": "$14.86",
-    "netchange": "-0.24",
-    "pctchange": "-1.589%",
-    "volume": "48553",
-    "marketCap": "296632229.00",
+    "lastsale": "$14.92",
+    "netchange": "0.06",
+    "pctchange": "0.404%",
+    "volume": "18859",
+    "marketCap": "297829937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -27694,11 +27652,11 @@
   {
     "symbol": "PKG",
     "name": "Packaging Corporation of America Common Stock",
-    "lastsale": "$239.09",
-    "netchange": "0.45",
-    "pctchange": "0.189%",
-    "volume": "433578",
-    "marketCap": "21471463583.00",
+    "lastsale": "$238.10",
+    "netchange": "-0.99",
+    "pctchange": "-0.414%",
+    "volume": "851532",
+    "marketCap": "21382556690.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Containers/Packaging",
@@ -27708,11 +27666,11 @@
   {
     "symbol": "PKST",
     "name": "Peakstone Realty Trust Common Shares",
-    "lastsale": "$12.28",
-    "netchange": "-0.26",
-    "pctchange": "-2.073%",
-    "volume": "206547",
-    "marketCap": "446774042.00",
+    "lastsale": "$12.32",
+    "netchange": "0.04",
+    "pctchange": "0.326%",
+    "volume": "154045",
+    "marketCap": "448229332.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27722,11 +27680,11 @@
   {
     "symbol": "PKX",
     "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)",
-    "lastsale": "$47.46",
-    "netchange": "-0.22",
-    "pctchange": "-0.461%",
-    "volume": "328423",
-    "marketCap": "14404339137.00",
+    "lastsale": "$46.70",
+    "netchange": "-0.76",
+    "pctchange": "-1.601%",
+    "volume": "351080",
+    "marketCap": "14173675468.00",
     "country": "South Korea",
     "ipoyear": "1994",
     "industry": "Steel/Iron Ore",
@@ -27736,11 +27694,11 @@
   {
     "symbol": "PL",
     "name": "Planet Labs PBC Class A Common Stock",
-    "lastsale": "$3.89",
-    "netchange": "-0.06",
-    "pctchange": "-1.519%",
-    "volume": "4014664",
-    "marketCap": "1154197345.00",
+    "lastsale": "$4.01",
+    "netchange": "0.12",
+    "pctchange": "3.085%",
+    "volume": "3226693",
+    "marketCap": "1189802404.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -27750,11 +27708,11 @@
   {
     "symbol": "PLD",
     "name": "Prologis Inc. Common Stock",
-    "lastsale": "$111.65",
-    "netchange": "-0.31",
-    "pctchange": "-0.277%",
-    "volume": "2868243",
-    "marketCap": "103407438750.00",
+    "lastsale": "$111.13",
+    "netchange": "-0.52",
+    "pctchange": "-0.466%",
+    "volume": "4741221",
+    "marketCap": "102925827750.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -27764,11 +27722,11 @@
   {
     "symbol": "PLNT",
     "name": "Planet Fitness Inc. Common Stock",
-    "lastsale": "$100.26",
-    "netchange": "-1.75",
-    "pctchange": "-1.716%",
-    "volume": "1091123",
-    "marketCap": "8481377396.00",
+    "lastsale": "$100.34",
+    "netchange": "0.08",
+    "pctchange": "0.08%",
+    "volume": "753293",
+    "marketCap": "8488144902.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -27778,11 +27736,11 @@
   {
     "symbol": "PLOW",
     "name": "Douglas Dynamics Inc. Common Stock",
-    "lastsale": "$25.35",
-    "netchange": "-0.35",
-    "pctchange": "-1.362%",
-    "volume": "114369",
-    "marketCap": "585434091.00",
+    "lastsale": "$25.50",
+    "netchange": "0.15",
+    "pctchange": "0.592%",
+    "volume": "123550",
+    "marketCap": "588898199.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -27792,11 +27750,11 @@
   {
     "symbol": "PLYM",
     "name": "Plymouth Industrial REIT Inc. Common Stock",
-    "lastsale": "$18.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.213%",
-    "volume": "260926",
-    "marketCap": "849231670.00",
+    "lastsale": "$18.93",
+    "netchange": "0.22",
+    "pctchange": "1.176%",
+    "volume": "256463",
+    "marketCap": "859217291.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -27806,11 +27764,11 @@
   {
     "symbol": "PM",
     "name": "Philip Morris International Inc Common Stock",
-    "lastsale": "$127.00",
-    "netchange": "0.18",
-    "pctchange": "0.142%",
-    "volume": "5140664",
-    "marketCap": "197463843070.00",
+    "lastsale": "$126.62",
+    "netchange": "-0.38",
+    "pctchange": "-0.299%",
+    "volume": "3233103",
+    "marketCap": "196873006374.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -27820,10 +27778,10 @@
   {
     "symbol": "PMF",
     "name": "PIMCO Municipal Income Fund Common Stock",
-    "lastsale": "$9.52",
-    "netchange": "-0.16",
-    "pctchange": "-1.653%",
-    "volume": "69784",
+    "lastsale": "$9.37",
+    "netchange": "-0.15",
+    "pctchange": "-1.576%",
+    "volume": "87435",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27834,10 +27792,10 @@
   {
     "symbol": "PML",
     "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$8.52",
-    "netchange": "-0.19",
-    "pctchange": "-2.181%",
-    "volume": "514491",
+    "lastsale": "$8.38",
+    "netchange": "-0.14",
+    "pctchange": "-1.643%",
+    "volume": "282804",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27848,11 +27806,11 @@
   {
     "symbol": "PMM",
     "name": "Putnam Managed Municipal Income Trust Common Stock",
-    "lastsale": "$6.37",
-    "netchange": "-0.02",
-    "pctchange": "-0.313%",
-    "volume": "177378",
-    "marketCap": "310466213.00",
+    "lastsale": "$6.28",
+    "netchange": "-0.09",
+    "pctchange": "-1.413%",
+    "volume": "57305",
+    "marketCap": "306079721.00",
     "country": "United States",
     "ipoyear": "1989",
     "industry": "Investment Managers",
@@ -27862,11 +27820,11 @@
   {
     "symbol": "PMO",
     "name": "Putnam Municipal Opportunities Trust Common Stock",
-    "lastsale": "$10.62",
-    "netchange": "-0.07",
-    "pctchange": "-0.655%",
-    "volume": "114684",
-    "marketCap": "360884242.00",
+    "lastsale": "$10.50",
+    "netchange": "-0.12",
+    "pctchange": "-1.13%",
+    "volume": "83843",
+    "marketCap": "356806454.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Finance Companies",
@@ -27876,11 +27834,11 @@
   {
     "symbol": "PMT",
     "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest",
-    "lastsale": "$13.43",
-    "netchange": "-0.04",
-    "pctchange": "-0.297%",
-    "volume": "646293",
-    "marketCap": "1166542693.00",
+    "lastsale": "$13.55",
+    "netchange": "0.12",
+    "pctchange": "0.894%",
+    "volume": "434374",
+    "marketCap": "1176966008.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -27890,10 +27848,10 @@
   {
     "symbol": "PMT^A",
     "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.27",
-    "netchange": "-0.1294",
-    "pctchange": "-0.53%",
-    "volume": "17624",
+    "lastsale": "$24.20",
+    "netchange": "-0.07",
+    "pctchange": "-0.288%",
+    "volume": "9838",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27904,10 +27862,10 @@
   {
     "symbol": "PMT^B",
     "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$24.21",
-    "netchange": "-0.0899",
-    "pctchange": "-0.37%",
-    "volume": "5612",
+    "lastsale": "$24.20",
+    "netchange": "-0.01",
+    "pctchange": "-0.041%",
+    "volume": "10418",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27918,10 +27876,10 @@
   {
     "symbol": "PMT^C",
     "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest",
-    "lastsale": "$20.01",
-    "netchange": "-0.04",
-    "pctchange": "-0.20%",
-    "volume": "36840",
+    "lastsale": "$19.89",
+    "netchange": "-0.12",
+    "pctchange": "-0.60%",
+    "volume": "20827",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -27932,11 +27890,11 @@
   {
     "symbol": "PMTU",
     "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028",
-    "lastsale": "$25.77",
-    "netchange": "0.07",
-    "pctchange": "0.272%",
-    "volume": "667",
-    "marketCap": "2238406939.00",
+    "lastsale": "$25.31",
+    "netchange": "-0.46",
+    "pctchange": "-1.785%",
+    "volume": "2297",
+    "marketCap": "2198450898.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -27946,10 +27904,10 @@
   {
     "symbol": "PMX",
     "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.62",
-    "netchange": "-0.18",
-    "pctchange": "-2.308%",
-    "volume": "127248",
+    "lastsale": "$7.51",
+    "netchange": "-0.11",
+    "pctchange": "-1.444%",
+    "volume": "223595",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -27960,11 +27918,11 @@
   {
     "symbol": "PNC",
     "name": "PNC Financial Services Group Inc. (The) Common Stock",
-    "lastsale": "$202.31",
-    "netchange": "-1.07",
-    "pctchange": "-0.526%",
-    "volume": "1618743",
-    "marketCap": "80273255319.00",
+    "lastsale": "$201.50",
+    "netchange": "-0.81",
+    "pctchange": "-0.40%",
+    "volume": "1590505",
+    "marketCap": "79951860742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -27974,10 +27932,10 @@
   {
     "symbol": "PNF",
     "name": "PIMCO New York Municipal Income Fund Common Stock",
-    "lastsale": "$7.74",
-    "netchange": "-0.12",
-    "pctchange": "-1.527%",
-    "volume": "46104",
+    "lastsale": "$7.76",
+    "netchange": "0.02",
+    "pctchange": "0.258%",
+    "volume": "133132",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2001",
@@ -27988,10 +27946,10 @@
   {
     "symbol": "PNI",
     "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest",
-    "lastsale": "$7.50",
-    "netchange": "-0.095",
-    "pctchange": "-1.251%",
-    "volume": "43493",
+    "lastsale": "$7.34",
+    "netchange": "-0.16",
+    "pctchange": "-2.133%",
+    "volume": "109086",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28002,11 +27960,11 @@
   {
     "symbol": "PNNT",
     "name": "PennantPark Investment Corporation Common Stock",
-    "lastsale": "$6.94",
-    "netchange": "0.05",
-    "pctchange": "0.726%",
-    "volume": "345223",
-    "marketCap": "453154892.00",
+    "lastsale": "$6.95",
+    "netchange": "0.01",
+    "pctchange": "0.144%",
+    "volume": "415309",
+    "marketCap": "453807853.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Finance: Consumer Services",
@@ -28016,11 +27974,11 @@
   {
     "symbol": "PNR",
     "name": "Pentair plc. Ordinary Share",
-    "lastsale": "$108.29",
-    "netchange": "-0.92",
-    "pctchange": "-0.842%",
-    "volume": "1009204",
-    "marketCap": "17892882100.00",
+    "lastsale": "$107.16",
+    "netchange": "-1.13",
+    "pctchange": "-1.043%",
+    "volume": "1070429",
+    "marketCap": "17706170891.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -28030,11 +27988,11 @@
   {
     "symbol": "PNST",
     "name": "Pinstripes Holdings Inc. Class A Common Stock",
-    "lastsale": "$0.59",
-    "netchange": "-0.052",
-    "pctchange": "-8.10%",
-    "volume": "54420",
-    "marketCap": "23651793.00",
+    "lastsale": "$0.6274",
+    "netchange": "0.0374",
+    "pctchange": "6.339%",
+    "volume": "25885",
+    "marketCap": "25151076.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Restaurants",
@@ -28044,11 +28002,11 @@
   {
     "symbol": "PNW",
     "name": "Pinnacle West Capital Corporation Common Stock",
-    "lastsale": "$88.71",
-    "netchange": "-0.18",
-    "pctchange": "-0.202%",
-    "volume": "973813",
-    "marketCap": "10086311032.00",
+    "lastsale": "$87.55",
+    "netchange": "-1.16",
+    "pctchange": "-1.308%",
+    "volume": "1008613",
+    "marketCap": "9954419241.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28058,11 +28016,11 @@
   {
     "symbol": "POR",
     "name": "Portland General Electric Co Common Stock",
-    "lastsale": "$44.53",
-    "netchange": "-0.63",
-    "pctchange": "-1.395%",
-    "volume": "1791074",
-    "marketCap": "4695937423.00",
+    "lastsale": "$44.48",
+    "netchange": "-0.05",
+    "pctchange": "-0.112%",
+    "volume": "2083470",
+    "marketCap": "4690664643.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -28072,11 +28030,11 @@
   {
     "symbol": "POST",
     "name": "Post Holdings Inc. Common Stock",
-    "lastsale": "$119.76",
-    "netchange": "0.94",
-    "pctchange": "0.791%",
-    "volume": "485858",
-    "marketCap": "7000364454.00",
+    "lastsale": "$117.13",
+    "netchange": "-2.63",
+    "pctchange": "-2.196%",
+    "volume": "1869111",
+    "marketCap": "6846632335.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Packaged Foods",
@@ -28086,11 +28044,11 @@
   {
     "symbol": "PPG",
     "name": "PPG Industries Inc. Common Stock",
-    "lastsale": "$124.02",
-    "netchange": "1.43",
-    "pctchange": "1.166%",
-    "volume": "1717312",
-    "marketCap": "28772640000.00",
+    "lastsale": "$124.17",
+    "netchange": "0.15",
+    "pctchange": "0.121%",
+    "volume": "2277557",
+    "marketCap": "28807440000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -28101,9 +28059,9 @@
     "symbol": "PPL",
     "name": "PPL Corporation Common Stock",
     "lastsale": "$32.29",
-    "netchange": "-0.44",
-    "pctchange": "-1.344%",
-    "volume": "4012677",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2872584",
     "marketCap": "23829051461.00",
     "country": "United States",
     "ipoyear": "",
@@ -28114,12 +28072,12 @@
   {
     "symbol": "PPT",
     "name": "Putnam Premier Income Trust Common Stock",
-    "lastsale": "$3.62",
-    "netchange": "0.02",
-    "pctchange": "0.556%",
-    "volume": "270842",
-    "marketCap": "360292312.00",
-    "country": "United States",
+    "lastsale": "$3.63",
+    "netchange": "0.01",
+    "pctchange": "0.276%",
+    "volume": "296069",
+    "marketCap": "361287595.00",
+    "country": "United States",
     "ipoyear": "1988",
     "industry": "Finance Companies",
     "sector": "Finance",
@@ -28128,11 +28086,11 @@
   {
     "symbol": "PR",
     "name": "Permian Resources Corporation Class A Common Stock",
-    "lastsale": "$14.76",
-    "netchange": "-0.26",
-    "pctchange": "-1.731%",
-    "volume": "8990066",
-    "marketCap": "11857656345.00",
+    "lastsale": "$14.68",
+    "netchange": "-0.08",
+    "pctchange": "-0.542%",
+    "volume": "4620231",
+    "marketCap": "11793387205.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -28142,11 +28100,11 @@
   {
     "symbol": "PRA",
     "name": "ProAssurance Corporation Common Stock",
-    "lastsale": "$16.74",
-    "netchange": "-0.02",
-    "pctchange": "-0.119%",
-    "volume": "113942",
-    "marketCap": "856356512.00",
+    "lastsale": "$16.65",
+    "netchange": "-0.09",
+    "pctchange": "-0.538%",
+    "volume": "239996",
+    "marketCap": "851752445.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -28156,11 +28114,11 @@
   {
     "symbol": "PRG",
     "name": "PROG Holdings Inc. Common Stock",
-    "lastsale": "$47.11",
-    "netchange": "-1.01",
-    "pctchange": "-2.099%",
-    "volume": "361316",
-    "marketCap": "1957109857.00",
+    "lastsale": "$44.13",
+    "netchange": "-2.98",
+    "pctchange": "-6.326%",
+    "volume": "453470",
+    "marketCap": "1833310507.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Diversified Commercial Services",
@@ -28170,11 +28128,11 @@
   {
     "symbol": "PRGO",
     "name": "Perrigo Company plc Ordinary Shares",
-    "lastsale": "$27.59",
-    "netchange": "0.30",
-    "pctchange": "1.099%",
-    "volume": "1225070",
-    "marketCap": "3764043112.00",
+    "lastsale": "$27.45",
+    "netchange": "-0.14",
+    "pctchange": "-0.507%",
+    "volume": "966628",
+    "marketCap": "3744943220.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -28184,11 +28142,11 @@
   {
     "symbol": "PRH",
     "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062",
-    "lastsale": "$25.23",
-    "netchange": "-0.17",
-    "pctchange": "-0.669%",
-    "volume": "18138",
-    "marketCap": "8981880000.00",
+    "lastsale": "$25.05",
+    "netchange": "-0.18",
+    "pctchange": "-0.713%",
+    "volume": "26900",
+    "marketCap": "8917800000.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -28198,11 +28156,11 @@
   {
     "symbol": "PRI",
     "name": "Primerica Inc. Common Stock",
-    "lastsale": "$284.54",
-    "netchange": "1.71",
-    "pctchange": "0.605%",
-    "volume": "143861",
-    "marketCap": "9495498156.00",
+    "lastsale": "$281.16",
+    "netchange": "-3.38",
+    "pctchange": "-1.188%",
+    "volume": "114850",
+    "marketCap": "9382702824.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Life Insurance",
@@ -28223,27 +28181,13 @@
     "sector": "",
     "url": "/market-activity/stocks/prif^d"
   },
-  {
-    "symbol": "PRIF^F",
-    "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027",
-    "lastsale": "$24.42",
-    "netchange": "-0.08",
-    "pctchange": "-0.327%",
-    "volume": "104",
-    "marketCap": "",
-    "country": "",
-    "ipoyear": "",
-    "industry": "",
-    "sector": "",
-    "url": "/market-activity/stocks/prif^f"
-  },
   {
     "symbol": "PRIF^G",
     "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026",
-    "lastsale": "$25.30",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "20",
+    "lastsale": "$25.31",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "4188",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28255,9 +28199,9 @@
     "symbol": "PRIF^H",
     "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026",
     "lastsale": "$24.79",
-    "netchange": "0.34",
-    "pctchange": "1.391%",
-    "volume": "1082",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "84",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28268,10 +28212,10 @@
   {
     "symbol": "PRIF^I",
     "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028",
-    "lastsale": "$23.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "236",
+    "lastsale": "$23.76",
+    "netchange": "0.31",
+    "pctchange": "1.322%",
+    "volume": "121",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28282,10 +28226,10 @@
   {
     "symbol": "PRIF^J",
     "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028",
-    "lastsale": "$23.436",
-    "netchange": "0.0861",
-    "pctchange": "0.369%",
-    "volume": "1855",
+    "lastsale": "$23.38",
+    "netchange": "-0.056",
+    "pctchange": "-0.239%",
+    "volume": "671",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28296,10 +28240,10 @@
   {
     "symbol": "PRIF^K",
     "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock",
-    "lastsale": "$22.5501",
-    "netchange": "-0.2099",
-    "pctchange": "-0.922%",
-    "volume": "1244",
+    "lastsale": "$22.51",
+    "netchange": "-0.0401",
+    "pctchange": "-0.178%",
+    "volume": "963",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28310,10 +28254,10 @@
   {
     "symbol": "PRIF^L",
     "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029",
-    "lastsale": "$23.78",
-    "netchange": "-0.0673",
-    "pctchange": "-0.282%",
-    "volume": "1058",
+    "lastsale": "$23.86",
+    "netchange": "0.08",
+    "pctchange": "0.336%",
+    "volume": "680",
     "marketCap": "",
     "country": "",
     "ipoyear": "",
@@ -28324,11 +28268,11 @@
   {
     "symbol": "PRIM",
     "name": "Primoris Services Corporation Common Stock",
-    "lastsale": "$79.75",
-    "netchange": "-0.96",
-    "pctchange": "-1.189%",
-    "volume": "419589",
-    "marketCap": "4283618449.00",
+    "lastsale": "$79.40",
+    "netchange": "-0.35",
+    "pctchange": "-0.439%",
+    "volume": "301216",
+    "marketCap": "4264818870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Sewer Pipeline Comm & Power Line Construction",
@@ -28338,11 +28282,11 @@
   {
     "symbol": "PRKS",
     "name": "United Parks & Resorts Inc. Common Stock",
-    "lastsale": "$55.70",
-    "netchange": "-0.95",
-    "pctchange": "-1.677%",
-    "volume": "323611",
-    "marketCap": "3063695507.00",
+    "lastsale": "$55.85",
+    "netchange": "0.15",
+    "pctchange": "0.269%",
+    "volume": "458495",
+    "marketCap": "3071946034.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus",
@@ -28352,11 +28296,11 @@
   {
     "symbol": "PRLB",
     "name": "Proto Labs Inc. Common stock",
-    "lastsale": "$44.26",
-    "netchange": "-0.11",
-    "pctchange": "-0.248%",
-    "volume": "212598",
-    "marketCap": "1084815964.00",
+    "lastsale": "$43.59",
+    "netchange": "-0.67",
+    "pctchange": "-1.514%",
+    "volume": "226280",
+    "marketCap": "1068394213.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Metal Fabrications",
@@ -28366,11 +28310,11 @@
   {
     "symbol": "PRM",
     "name": "Perimeter Solutions SA Common Stock",
-    "lastsale": "$12.89",
-    "netchange": "-0.28",
-    "pctchange": "-2.126%",
-    "volume": "601761",
-    "marketCap": "1884878559.00",
+    "lastsale": "$12.82",
+    "netchange": "-0.07",
+    "pctchange": "-0.543%",
+    "volume": "707260",
+    "marketCap": "1874642601.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -28380,10 +28324,10 @@
   {
     "symbol": "PRMB",
     "name": "Primo Brands Corporation Class A Common Stock",
-    "lastsale": "$31.74",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1827839",
+    "lastsale": "$31.00",
+    "netchange": "-0.74",
+    "pctchange": "-2.331%",
+    "volume": "1514046",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2024",
@@ -28394,11 +28338,11 @@
   {
     "symbol": "PRO",
     "name": "PROS Holdings Inc. Common Stock",
-    "lastsale": "$24.69",
-    "netchange": "0.37",
-    "pctchange": "1.521%",
-    "volume": "420978",
-    "marketCap": "1167984276.00",
+    "lastsale": "$23.46",
+    "netchange": "-1.23",
+    "pctchange": "-4.982%",
+    "volume": "488843",
+    "marketCap": "1109797939.00",
     "country": "United States",
     "ipoyear": "2007",
     "industry": "EDP Services",
@@ -28408,11 +28352,11 @@
   {
     "symbol": "PRS",
     "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058",
-    "lastsale": "$24.47",
-    "netchange": "-0.17",
-    "pctchange": "-0.69%",
-    "volume": "28902",
-    "marketCap": "8711320000.00",
+    "lastsale": "$24.40",
+    "netchange": "-0.07",
+    "pctchange": "-0.286%",
+    "volume": "47721",
+    "marketCap": "8686400000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Life Insurance",
@@ -28422,11 +28366,11 @@
   {
     "symbol": "PRT",
     "name": "PermRock Royalty Trust Trust Units",
-    "lastsale": "$3.80",
-    "netchange": "0.08",
-    "pctchange": "2.151%",
-    "volume": "43271",
-    "marketCap": "46229782.00",
+    "lastsale": "$3.73",
+    "netchange": "-0.07",
+    "pctchange": "-1.842%",
+    "volume": "34983",
+    "marketCap": "45378180.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -28436,11 +28380,11 @@
   {
     "symbol": "PRU",
     "name": "Prudential Financial Inc. Common Stock",
-    "lastsale": "$120.61",
-    "netchange": "0.54",
-    "pctchange": "0.45%",
-    "volume": "1567506",
-    "marketCap": "42937160000.00",
+    "lastsale": "$120.48",
+    "netchange": "-0.13",
+    "pctchange": "-0.108%",
+    "volume": "1383736",
+    "marketCap": "42890880000.00",
     "country": "United States",
     "ipoyear": "2001",
     "industry": "Life Insurance",
@@ -28450,11 +28394,11 @@
   {
     "symbol": "PSA",
     "name": "Public Storage Common Stock",
-    "lastsale": "$320.79",
-    "netchange": "-2.55",
-    "pctchange": "-0.789%",
-    "volume": "650147",
-    "marketCap": "56173104154.00",
+    "lastsale": "$317.62",
+    "netchange": "-3.17",
+    "pctchange": "-0.988%",
+    "volume": "566821",
+    "marketCap": "55618009731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -28464,10 +28408,10 @@
   {
     "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": "$22.73",
-    "netchange": "-0.18",
-    "pctchange": "-0.786%",
-    "volume": "40617",
+    "lastsale": "$22.25",
+    "netchange": "-0.48",
+    "pctchange": "-2.112%",
+    "volume": "15385",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28478,10 +28422,10 @@
   {
     "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": "$22.55",
-    "netchange": "-0.17",
-    "pctchange": "-0.748%",
-    "volume": "25798",
+    "lastsale": "$22.16",
+    "netchange": "-0.39",
+    "pctchange": "-1.729%",
+    "volume": "17472",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28492,10 +28436,10 @@
   {
     "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": "$24.51",
-    "netchange": "-0.06",
-    "pctchange": "-0.244%",
-    "volume": "35132",
+    "lastsale": "$23.97",
+    "netchange": "-0.54",
+    "pctchange": "-2.203%",
+    "volume": "35590",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28506,10 +28450,10 @@
   {
     "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": "$21.68",
-    "netchange": "-0.18",
-    "pctchange": "-0.823%",
-    "volume": "31204",
+    "lastsale": "$21.22",
+    "netchange": "-0.46",
+    "pctchange": "-2.122%",
+    "volume": "22455",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28520,10 +28464,10 @@
   {
     "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": "$20.69",
-    "netchange": "-0.15",
-    "pctchange": "-0.72%",
-    "volume": "24689",
+    "lastsale": "$20.25",
+    "netchange": "-0.44",
+    "pctchange": "-2.127%",
+    "volume": "29716",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28534,10 +28478,10 @@
   {
     "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": "$20.905",
-    "netchange": "-0.155",
-    "pctchange": "-0.736%",
-    "volume": "23214",
+    "lastsale": "$20.34",
+    "netchange": "-0.565",
+    "pctchange": "-2.703%",
+    "volume": "22815",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28548,10 +28492,10 @@
   {
     "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": "$20.50",
-    "netchange": "-0.10",
-    "pctchange": "-0.485%",
-    "volume": "94784",
+    "lastsale": "$20.04",
+    "netchange": "-0.46",
+    "pctchange": "-2.244%",
+    "volume": "73096",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28562,10 +28506,10 @@
   {
     "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": "$18.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.163%",
-    "volume": "17300",
+    "lastsale": "$17.97",
+    "netchange": "-0.45",
+    "pctchange": "-2.443%",
+    "volume": "21197",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28576,10 +28520,10 @@
   {
     "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": "$17.00",
-    "netchange": "-0.12",
-    "pctchange": "-0.701%",
-    "volume": "22239",
+    "lastsale": "$16.69",
+    "netchange": "-0.31",
+    "pctchange": "-1.824%",
+    "volume": "16514",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28590,10 +28534,10 @@
   {
     "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": "$17.31",
-    "netchange": "-0.04",
-    "pctchange": "-0.231%",
-    "volume": "21037",
+    "lastsale": "$16.87",
+    "netchange": "-0.44",
+    "pctchange": "-2.542%",
+    "volume": "16651",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28604,10 +28548,10 @@
   {
     "symbol": "PSA^P",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P",
-    "lastsale": "$17.59",
-    "netchange": "-0.11",
-    "pctchange": "-0.621%",
-    "volume": "98887",
+    "lastsale": "$17.27",
+    "netchange": "-0.32",
+    "pctchange": "-1.819%",
+    "volume": "55451",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28618,10 +28562,10 @@
   {
     "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": "$17.3099",
-    "netchange": "-0.1401",
-    "pctchange": "-0.803%",
-    "volume": "18991",
+    "lastsale": "$16.90",
+    "netchange": "-0.4099",
+    "pctchange": "-2.368%",
+    "volume": "26957",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28632,10 +28576,10 @@
   {
     "symbol": "PSA^R",
     "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Bene cial Interest Series R",
-    "lastsale": "$17.71",
-    "netchange": "-0.04",
-    "pctchange": "-0.225%",
-    "volume": "40062",
+    "lastsale": "$17.30",
+    "netchange": "-0.41",
+    "pctchange": "-2.315%",
+    "volume": "97134",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28646,10 +28590,10 @@
   {
     "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": "$18.38",
-    "netchange": "-0.10",
-    "pctchange": "-0.541%",
-    "volume": "14135",
+    "lastsale": "$17.93",
+    "netchange": "-0.45",
+    "pctchange": "-2.448%",
+    "volume": "31018",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28660,10 +28604,10 @@
   {
     "symbol": "PSBD",
     "name": "Palmer Square Capital BDC Inc. Common Stock",
-    "lastsale": "$15.88",
-    "netchange": "-0.03",
-    "pctchange": "-0.189%",
-    "volume": "37927",
+    "lastsale": "$16.04",
+    "netchange": "0.16",
+    "pctchange": "1.008%",
+    "volume": "14541",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -28674,10 +28618,10 @@
   {
     "symbol": "PSEC^A",
     "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock",
-    "lastsale": "$19.14",
-    "netchange": "-0.35",
-    "pctchange": "-1.796%",
-    "volume": "15122",
+    "lastsale": "$18.86",
+    "netchange": "-0.28",
+    "pctchange": "-1.463%",
+    "volume": "7539",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -28688,11 +28632,11 @@
   {
     "symbol": "PSF",
     "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock",
-    "lastsale": "$20.12",
-    "netchange": "-0.14",
-    "pctchange": "-0.691%",
-    "volume": "30284",
-    "marketCap": "988669195.00",
+    "lastsale": "$20.18",
+    "netchange": "0.06",
+    "pctchange": "0.298%",
+    "volume": "51345",
+    "marketCap": "991617513.00",
     "country": "",
     "ipoyear": "2010",
     "industry": "Investment Managers",
@@ -28702,11 +28646,11 @@
   {
     "symbol": "PSFE",
     "name": "Paysafe Limited Common Shares",
-    "lastsale": "$18.96",
-    "netchange": "-0.45",
-    "pctchange": "-2.318%",
-    "volume": "178244",
-    "marketCap": "1170200639.00",
+    "lastsale": "$18.65",
+    "netchange": "-0.31",
+    "pctchange": "-1.635%",
+    "volume": "376030",
+    "marketCap": "1151067612.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -28716,11 +28660,11 @@
   {
     "symbol": "PSN",
     "name": "Parsons Corporation Common Stock",
-    "lastsale": "$97.00",
-    "netchange": "1.81",
-    "pctchange": "1.901%",
-    "volume": "1000979",
-    "marketCap": "10300425053.00",
+    "lastsale": "$96.56",
+    "netchange": "-0.44",
+    "pctchange": "-0.454%",
+    "volume": "521481",
+    "marketCap": "10253701475.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "EDP Services",
@@ -28730,11 +28674,11 @@
   {
     "symbol": "PSO",
     "name": "Pearson Plc Common Stock",
-    "lastsale": "$16.04",
-    "netchange": "-0.24",
-    "pctchange": "-1.474%",
-    "volume": "351110",
-    "marketCap": "10686643937.00",
+    "lastsale": "$16.09",
+    "netchange": "0.05",
+    "pctchange": "0.312%",
+    "volume": "258409",
+    "marketCap": "10719956418.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Books",
@@ -28744,11 +28688,11 @@
   {
     "symbol": "PSQH",
     "name": "PSQ Holdings Inc. Class A Common Stock",
-    "lastsale": "$4.13",
-    "netchange": "0.03",
-    "pctchange": "0.732%",
-    "volume": "1880446",
-    "marketCap": "143567977.00",
+    "lastsale": "$4.29",
+    "netchange": "0.16",
+    "pctchange": "3.874%",
+    "volume": "1373772",
+    "marketCap": "149129932.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Advertising",
@@ -28758,11 +28702,11 @@
   {
     "symbol": "PSTG",
     "name": "Pure Storage Inc. Class A Common Stock",
-    "lastsale": "$62.52",
-    "netchange": "0.52",
-    "pctchange": "0.839%",
-    "volume": "2052511",
-    "marketCap": "20487297213.00",
+    "lastsale": "$63.70",
+    "netchange": "1.18",
+    "pctchange": "1.887%",
+    "volume": "3644068",
+    "marketCap": "20873973648.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Electronic Components",
@@ -28772,11 +28716,11 @@
   {
     "symbol": "PSTL",
     "name": "Postal Realty Trust Inc. Class A Common Stock",
-    "lastsale": "$13.75",
-    "netchange": "-0.08",
-    "pctchange": "-0.578%",
-    "volume": "89839",
-    "marketCap": "322483755.00",
+    "lastsale": "$13.81",
+    "netchange": "0.06",
+    "pctchange": "0.436%",
+    "volume": "110011",
+    "marketCap": "323890957.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -28786,11 +28730,11 @@
   {
     "symbol": "PSX",
     "name": "Phillips 66 Common Stock",
-    "lastsale": "$123.99",
-    "netchange": "-1.34",
-    "pctchange": "-1.069%",
-    "volume": "2641994",
-    "marketCap": "51206534256.00",
+    "lastsale": "$122.72",
+    "netchange": "-1.27",
+    "pctchange": "-1.024%",
+    "volume": "1820764",
+    "marketCap": "50682037937.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -28800,11 +28744,11 @@
   {
     "symbol": "PTA",
     "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$19.64",
-    "netchange": "-0.12",
-    "pctchange": "-0.607%",
-    "volume": "196119",
-    "marketCap": "1085570695.00",
+    "lastsale": "$19.77",
+    "netchange": "0.13",
+    "pctchange": "0.662%",
+    "volume": "155246",
+    "marketCap": "1092756245.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -28814,10 +28758,10 @@
   {
     "symbol": "PTY",
     "name": "Pimco Corporate & Income Opportunity Fund",
-    "lastsale": "$14.55",
-    "netchange": "-0.16",
-    "pctchange": "-1.088%",
-    "volume": "467346",
+    "lastsale": "$14.54",
+    "netchange": "-0.01",
+    "pctchange": "-0.069%",
+    "volume": "529847",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28828,11 +28772,11 @@
   {
     "symbol": "PUK",
     "name": "Prudential Public Limited Company Common Stock",
-    "lastsale": "$16.71",
-    "netchange": "-0.41",
-    "pctchange": "-2.395%",
-    "volume": "659642",
-    "marketCap": "22302547600.00",
+    "lastsale": "$16.39",
+    "netchange": "-0.32",
+    "pctchange": "-1.915%",
+    "volume": "560464",
+    "marketCap": "21875449142.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -28842,11 +28786,11 @@
   {
     "symbol": "PUMP",
     "name": "ProPetro Holding Corp. Common Stock",
-    "lastsale": "$9.42",
-    "netchange": "-0.25",
-    "pctchange": "-2.585%",
-    "volume": "3173111",
-    "marketCap": "969598207.00",
+    "lastsale": "$9.12",
+    "netchange": "-0.30",
+    "pctchange": "-3.185%",
+    "volume": "2712374",
+    "marketCap": "938719284.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -28856,11 +28800,11 @@
   {
     "symbol": "PVH",
     "name": "PVH Corp. Common Stock",
-    "lastsale": "$107.17",
-    "netchange": "-2.59",
-    "pctchange": "-2.36%",
-    "volume": "723916",
-    "marketCap": "5962209830.00",
+    "lastsale": "$108.52",
+    "netchange": "1.35",
+    "pctchange": "1.26%",
+    "volume": "734109",
+    "marketCap": "6037314647.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -28870,11 +28814,11 @@
   {
     "symbol": "PVL",
     "name": "Permianville Royalty Trust Trust Units ",
-    "lastsale": "$1.52",
-    "netchange": "0.02",
-    "pctchange": "1.333%",
-    "volume": "25759",
-    "marketCap": "50160000.00",
+    "lastsale": "$1.48",
+    "netchange": "-0.04",
+    "pctchange": "-2.632%",
+    "volume": "162350",
+    "marketCap": "48840000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -28884,11 +28828,11 @@
   {
     "symbol": "PWR",
     "name": "Quanta Services Inc. Common Stock",
-    "lastsale": "$336.10",
-    "netchange": "1.85",
-    "pctchange": "0.553%",
-    "volume": "976509",
-    "marketCap": "49612257080.00",
+    "lastsale": "$337.60",
+    "netchange": "1.50",
+    "pctchange": "0.446%",
+    "volume": "1121237",
+    "marketCap": "49833674472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Engineering & Construction",
@@ -28898,11 +28842,11 @@
   {
     "symbol": "PX",
     "name": "P10 Inc. Class A Common Stock",
-    "lastsale": "$13.28",
-    "netchange": "-0.34",
-    "pctchange": "-2.496%",
-    "volume": "639814",
-    "marketCap": "1482350186.00",
+    "lastsale": "$13.25",
+    "netchange": "-0.03",
+    "pctchange": "-0.226%",
+    "volume": "535200",
+    "marketCap": "1479001504.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Investment Managers",
@@ -28912,10 +28856,10 @@
   {
     "symbol": "PYN",
     "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$5.99",
-    "netchange": "-0.05",
-    "pctchange": "-0.828%",
-    "volume": "9330",
+    "lastsale": "$5.92",
+    "netchange": "-0.07",
+    "pctchange": "-1.169%",
+    "volume": "28600",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28926,10 +28870,10 @@
   {
     "symbol": "PYT",
     "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate",
-    "lastsale": "$23.2499",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "2",
+    "lastsale": "$22.8783",
+    "netchange": "-0.3716",
+    "pctchange": "-1.598%",
+    "volume": "803",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -28940,10 +28884,10 @@
   {
     "symbol": "PZC",
     "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest",
-    "lastsale": "$7.09",
-    "netchange": "-0.06",
-    "pctchange": "-0.839%",
-    "volume": "97389",
+    "lastsale": "$7.00",
+    "netchange": "-0.09",
+    "pctchange": "-1.269%",
+    "volume": "160778",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -28954,11 +28898,11 @@
   {
     "symbol": "QBTS",
     "name": "D-Wave Quantum Inc. Common Shares",
-    "lastsale": "$3.91",
-    "netchange": "-0.21",
-    "pctchange": "-5.097%",
-    "volume": "58845025",
-    "marketCap": "875897981.00",
+    "lastsale": "$5.00",
+    "netchange": "1.09",
+    "pctchange": "27.877%",
+    "volume": "80619507",
+    "marketCap": "1120074145.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "EDP Services",
@@ -28968,11 +28912,11 @@
   {
     "symbol": "QD",
     "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$2.95",
-    "netchange": "-0.01",
-    "pctchange": "-0.338%",
-    "volume": "366285",
-    "marketCap": "558741360.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.14",
+    "pctchange": "-4.746%",
+    "volume": "569125",
+    "marketCap": "532224821.00",
     "country": "China",
     "ipoyear": "2017",
     "industry": "Finance: Consumer Services",
@@ -28982,11 +28926,11 @@
   {
     "symbol": "QGEN",
     "name": "Qiagen N.V. Common Shares",
-    "lastsale": "$45.96",
-    "netchange": "-0.20",
-    "pctchange": "-0.433%",
-    "volume": "613885",
-    "marketCap": "10488198620.00",
+    "lastsale": "$45.40",
+    "netchange": "-0.56",
+    "pctchange": "-1.218%",
+    "volume": "2129055",
+    "marketCap": "10360405077.00",
     "country": "Netherlands",
     "ipoyear": "",
     "industry": "Biotechnology: Biological Products (No Diagnostic Substances)",
@@ -28996,11 +28940,11 @@
   {
     "symbol": "QS",
     "name": "QuantumScape Corporation Class A Common Stock",
-    "lastsale": "$4.93",
-    "netchange": "-0.06",
-    "pctchange": "-1.202%",
-    "volume": "6934709",
-    "marketCap": "2526483134.00",
+    "lastsale": "$4.89",
+    "netchange": "-0.04",
+    "pctchange": "-0.811%",
+    "volume": "8422028",
+    "marketCap": "2505984285.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -29010,11 +28954,11 @@
   {
     "symbol": "QSR",
     "name": "Restaurant Brands International Inc. Common Shares",
-    "lastsale": "$69.21",
-    "netchange": "-0.59",
-    "pctchange": "-0.845%",
-    "volume": "2157827",
-    "marketCap": "22403796075.00",
+    "lastsale": "$68.28",
+    "netchange": "-0.93",
+    "pctchange": "-1.344%",
+    "volume": "2275844",
+    "marketCap": "22102748100.00",
     "country": "Canada",
     "ipoyear": "2014",
     "industry": "Restaurants",
@@ -29024,11 +28968,11 @@
   {
     "symbol": "QTWO",
     "name": "Q2 Holdings Inc. Common Stock",
-    "lastsale": "$105.90",
-    "netchange": "-1.09",
-    "pctchange": "-1.019%",
-    "volume": "392600",
-    "marketCap": "6396470983.00",
+    "lastsale": "$105.10",
+    "netchange": "-0.80",
+    "pctchange": "-0.755%",
+    "volume": "470302",
+    "marketCap": "6348150145.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -29038,11 +28982,11 @@
   {
     "symbol": "QUAD",
     "name": "Quad Graphics Inc Class A Common Stock",
-    "lastsale": "$8.15",
-    "netchange": "-0.41",
-    "pctchange": "-4.79%",
-    "volume": "367679",
-    "marketCap": "424769092.00",
+    "lastsale": "$8.04",
+    "netchange": "-0.11",
+    "pctchange": "-1.35%",
+    "volume": "221038",
+    "marketCap": "419036012.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -29052,10 +28996,10 @@
   {
     "symbol": "QVCC",
     "name": "QVC Inc. 6.250% Senior Secured Notes due 2068",
-    "lastsale": "$11.93",
-    "netchange": "-0.11",
-    "pctchange": "-0.914%",
-    "volume": "77010",
+    "lastsale": "$11.84",
+    "netchange": "-0.09",
+    "pctchange": "-0.754%",
+    "volume": "57338",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2019",
@@ -29066,10 +29010,10 @@
   {
     "symbol": "QVCD",
     "name": "QVC Inc. 6.375% Senior Secured Notes due 2067",
-    "lastsale": "$11.98",
-    "netchange": "-0.16",
-    "pctchange": "-1.318%",
-    "volume": "21522",
+    "lastsale": "$11.88",
+    "netchange": "-0.10",
+    "pctchange": "-0.835%",
+    "volume": "32343",
     "marketCap": "12.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -29080,11 +29024,11 @@
   {
     "symbol": "R",
     "name": "Ryder System Inc. Common Stock",
-    "lastsale": "$166.72",
-    "netchange": "2.52",
-    "pctchange": "1.535%",
-    "volume": "206522",
-    "marketCap": "7050624311.00",
+    "lastsale": "$165.67",
+    "netchange": "-1.05",
+    "pctchange": "-0.63%",
+    "volume": "241618",
+    "marketCap": "7006219588.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Rental/Leasing Companies",
@@ -29094,10 +29038,10 @@
   {
     "symbol": "RA",
     "name": "Brookfield Real Assets Income Fund Inc. Common Stock",
-    "lastsale": "$13.42",
+    "lastsale": "$13.39",
     "netchange": "-0.03",
-    "pctchange": "-0.223%",
-    "volume": "268700",
+    "pctchange": "-0.224%",
+    "volume": "351803",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2016",
@@ -29108,11 +29052,11 @@
   {
     "symbol": "RACE",
     "name": "Ferrari N.V. Common Shares",
-    "lastsale": "$451.86",
-    "netchange": "2.33",
-    "pctchange": "0.518%",
-    "volume": "208980",
-    "marketCap": "110141309689.00",
+    "lastsale": "$454.18",
+    "netchange": "2.32",
+    "pctchange": "0.513%",
+    "volume": "201920",
+    "marketCap": "110706811921.00",
     "country": "Italy",
     "ipoyear": "2015",
     "industry": "Auto Manufacturing",
@@ -29122,11 +29066,11 @@
   {
     "symbol": "RAMP",
     "name": "LiveRamp Holdings Inc. Common Stock",
-    "lastsale": "$32.11",
-    "netchange": "-0.22",
-    "pctchange": "-0.68%",
-    "volume": "479156",
-    "marketCap": "2095636994.00",
+    "lastsale": "$31.85",
+    "netchange": "-0.26",
+    "pctchange": "-0.81%",
+    "volume": "279149",
+    "marketCap": "2078668274.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "EDP Services",
@@ -29136,11 +29080,11 @@
   {
     "symbol": "RBA",
     "name": "RB Global Inc. Common Stock",
-    "lastsale": "$95.60",
-    "netchange": "-0.41",
-    "pctchange": "-0.427%",
-    "volume": "472498",
-    "marketCap": "17614682878.00",
+    "lastsale": "$94.87",
+    "netchange": "-0.73",
+    "pctchange": "-0.764%",
+    "volume": "426730",
+    "marketCap": "17480177454.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Business Services",
@@ -29150,11 +29094,11 @@
   {
     "symbol": "RBC",
     "name": "RBC Bearings Incorporated Common Stock",
-    "lastsale": "$330.67",
-    "netchange": "-4.75",
-    "pctchange": "-1.416%",
-    "volume": "109235",
-    "marketCap": "10386133071.00",
+    "lastsale": "$327.58",
+    "netchange": "-3.09",
+    "pctchange": "-0.934%",
+    "volume": "150671",
+    "marketCap": "10289078149.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Metal Fabrications",
@@ -29164,11 +29108,11 @@
   {
     "symbol": "RBLX",
     "name": "Roblox Corporation Class A Common Stock",
-    "lastsale": "$59.61",
-    "netchange": "-0.28",
-    "pctchange": "-0.468%",
-    "volume": "6487529",
-    "marketCap": "39117528854.00",
+    "lastsale": "$59.60",
+    "netchange": "-0.01",
+    "pctchange": "-0.017%",
+    "volume": "5792191",
+    "marketCap": "39110966611.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -29178,11 +29122,11 @@
   {
     "symbol": "RBOT",
     "name": "Vicarious Surgical Inc. Class A Common Stock",
-    "lastsale": "$14.84",
-    "netchange": "-1.11",
-    "pctchange": "-6.959%",
-    "volume": "49830",
-    "marketCap": "87677970.00",
+    "lastsale": "$14.20",
+    "netchange": "-0.64",
+    "pctchange": "-4.313%",
+    "volume": "26648",
+    "marketCap": "83896710.00",
     "country": "Hong Kong",
     "ipoyear": "2020",
     "industry": "Industrial Specialties",
@@ -29192,11 +29136,11 @@
   {
     "symbol": "RBRK",
     "name": "Rubrik Inc. Class A Common Stock",
-    "lastsale": "$74.19",
-    "netchange": "3.77",
-    "pctchange": "5.354%",
-    "volume": "2699694",
-    "marketCap": "13476851724.00",
+    "lastsale": "$72.18",
+    "netchange": "-2.01",
+    "pctchange": "-2.709%",
+    "volume": "5633757",
+    "marketCap": "13111728770.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Computer Software: Prepackaged Software",
@@ -29206,11 +29150,11 @@
   {
     "symbol": "RC",
     "name": "Ready Capital Corporation Common Stock",
-    "lastsale": "$7.34",
+    "lastsale": "$7.45",
     "netchange": "0.11",
-    "pctchange": "1.521%",
-    "volume": "1532516",
-    "marketCap": "1237015367.00",
+    "pctchange": "1.499%",
+    "volume": "2017433",
+    "marketCap": "1255553745.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29220,10 +29164,10 @@
   {
     "symbol": "RC^C",
     "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock",
-    "lastsale": "$18.36",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "1",
+    "lastsale": "$18.40",
+    "netchange": "0.04",
+    "pctchange": "0.218%",
+    "volume": "399",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29234,10 +29178,10 @@
   {
     "symbol": "RC^E",
     "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock",
-    "lastsale": "$18.8399",
-    "netchange": "-0.0201",
-    "pctchange": "-0.107%",
-    "volume": "9733",
+    "lastsale": "$18.8001",
+    "netchange": "-0.0398",
+    "pctchange": "-0.211%",
+    "volume": "6453",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29248,11 +29192,11 @@
   {
     "symbol": "RCB",
     "name": "Ready Capital Corporation 6.20% Senior Notes due 2026",
-    "lastsale": "$24.34",
-    "netchange": "0.05",
-    "pctchange": "0.206%",
-    "volume": "4983",
-    "marketCap": "4102037335.00",
+    "lastsale": "$24.35",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "3449",
+    "marketCap": "4103722642.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Real Estate Investment Trusts",
@@ -29262,11 +29206,11 @@
   {
     "symbol": "RCC",
     "name": "Ready Capital Corporation 5.75% Senior Notes due 2026",
-    "lastsale": "$24.57",
-    "netchange": "0.05",
-    "pctchange": "0.204%",
-    "volume": "1863",
-    "marketCap": "4140799397.00",
+    "lastsale": "$24.60",
+    "netchange": "0.03",
+    "pctchange": "0.122%",
+    "volume": "1775",
+    "marketCap": "4145855318.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -29276,11 +29220,11 @@
   {
     "symbol": "RCI",
     "name": "Rogers Communication Inc. Common Stock",
-    "lastsale": "$33.71",
-    "netchange": "-0.49",
-    "pctchange": "-1.433%",
-    "volume": "1814639",
-    "marketCap": "18016904313.00",
+    "lastsale": "$33.39",
+    "netchange": "-0.32",
+    "pctchange": "-0.949%",
+    "volume": "2425251",
+    "marketCap": "17845874667.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Cable & Other Pay Television Services",
@@ -29290,11 +29234,11 @@
   {
     "symbol": "RCL",
     "name": "Royal Caribbean Cruises Ltd. Common Stock",
-    "lastsale": "$244.15",
-    "netchange": "-1.37",
-    "pctchange": "-0.558%",
-    "volume": "1725672",
-    "marketCap": "65645889846.00",
+    "lastsale": "$245.17",
+    "netchange": "1.02",
+    "pctchange": "0.418%",
+    "volume": "1931093",
+    "marketCap": "65920142591.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Marine Transportation",
@@ -29304,10 +29248,10 @@
   {
     "symbol": "RCS",
     "name": "PIMCO Strategic Income Fund Inc.",
-    "lastsale": "$7.71",
-    "netchange": "-0.09",
-    "pctchange": "-1.154%",
-    "volume": "229663",
+    "lastsale": "$7.40",
+    "netchange": "-0.31",
+    "pctchange": "-4.021%",
+    "volume": "325173",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1994",
@@ -29318,11 +29262,11 @@
   {
     "symbol": "RCUS",
     "name": "Arcus Biosciences Inc. Common Stock",
-    "lastsale": "$17.16",
-    "netchange": "-0.80",
-    "pctchange": "-4.454%",
-    "volume": "847206",
-    "marketCap": "1570339210.00",
+    "lastsale": "$16.08",
+    "netchange": "-1.08",
+    "pctchange": "-6.294%",
+    "volume": "793801",
+    "marketCap": "1471506673.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29332,11 +29276,11 @@
   {
     "symbol": "RDDT",
     "name": "Reddit Inc. Class A Common Stock",
-    "lastsale": "$163.51",
-    "netchange": "-2.41",
-    "pctchange": "-1.453%",
-    "volume": "4018730",
-    "marketCap": "28708802110.00",
+    "lastsale": "$172.65",
+    "netchange": "9.14",
+    "pctchange": "5.59%",
+    "volume": "4878903",
+    "marketCap": "30313587452.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "EDP Services",
@@ -29346,11 +29290,11 @@
   {
     "symbol": "RDN",
     "name": "Radian Group Inc. Common Stock",
-    "lastsale": "$33.62",
-    "netchange": "-0.23",
-    "pctchange": "-0.679%",
-    "volume": "534873",
-    "marketCap": "5007112869.00",
+    "lastsale": "$33.54",
+    "netchange": "-0.08",
+    "pctchange": "-0.238%",
+    "volume": "497493",
+    "marketCap": "4995198264.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29360,11 +29304,11 @@
   {
     "symbol": "RDW",
     "name": "Redwire Corporation Common Stock",
-    "lastsale": "$11.55",
-    "netchange": "-0.12",
-    "pctchange": "-1.028%",
-    "volume": "405634",
-    "marketCap": "768547060.00",
+    "lastsale": "$12.03",
+    "netchange": "0.48",
+    "pctchange": "4.156%",
+    "volume": "411620",
+    "marketCap": "800486678.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Military/Government/Technical",
@@ -29374,11 +29318,11 @@
   {
     "symbol": "RDY",
     "name": "Dr. Reddy's Laboratories Ltd Common Stock",
-    "lastsale": "$14.40",
-    "netchange": "-0.06",
-    "pctchange": "-0.415%",
-    "volume": "1715260",
-    "marketCap": "12015154512.00",
+    "lastsale": "$14.46",
+    "netchange": "0.06",
+    "pctchange": "0.417%",
+    "volume": "1464535",
+    "marketCap": "12065217656.00",
     "country": "India",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -29388,11 +29332,11 @@
   {
     "symbol": "RELX",
     "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)",
-    "lastsale": "$47.32",
-    "netchange": "-0.02",
-    "pctchange": "-0.042%",
-    "volume": "387549",
-    "marketCap": "88212652590.00",
+    "lastsale": "$47.06",
+    "netchange": "-0.26",
+    "pctchange": "-0.549%",
+    "volume": "510423",
+    "marketCap": "87727967686.00",
     "country": "United Kingdom",
     "ipoyear": "2015",
     "industry": "Business Services",
@@ -29402,11 +29346,11 @@
   {
     "symbol": "RERE",
     "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)",
-    "lastsale": "$2.97",
-    "netchange": "-0.05",
-    "pctchange": "-1.656%",
-    "volume": "1149619",
-    "marketCap": "658449000.00",
+    "lastsale": "$2.96",
+    "netchange": "-0.01",
+    "pctchange": "-0.337%",
+    "volume": "1019784",
+    "marketCap": "656232000.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Other Specialty Stores",
@@ -29416,11 +29360,11 @@
   {
     "symbol": "RES",
     "name": "RPC Inc. Common Stock",
-    "lastsale": "$6.16",
-    "netchange": "-0.14",
-    "pctchange": "-2.222%",
-    "volume": "1276780",
-    "marketCap": "1324229682.00",
+    "lastsale": "$6.10",
+    "netchange": "-0.06",
+    "pctchange": "-0.974%",
+    "volume": "1805213",
+    "marketCap": "1311331341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -29430,11 +29374,11 @@
   {
     "symbol": "REVG",
     "name": "REV Group Inc. Common Stock",
-    "lastsale": "$33.99",
-    "netchange": "0.30",
-    "pctchange": "0.89%",
-    "volume": "1344051",
-    "marketCap": "1767430748.00",
+    "lastsale": "$35.23",
+    "netchange": "1.24",
+    "pctchange": "3.648%",
+    "volume": "790876",
+    "marketCap": "1836596268.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Auto Manufacturing",
@@ -29444,11 +29388,11 @@
   {
     "symbol": "REX",
     "name": "REX American Resources Corporation",
-    "lastsale": "$41.05",
-    "netchange": "-0.32",
-    "pctchange": "-0.774%",
-    "volume": "123634",
-    "marketCap": "721131590.00",
+    "lastsale": "$41.43",
+    "netchange": "0.38",
+    "pctchange": "0.926%",
+    "volume": "145244",
+    "marketCap": "727807107.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -29458,11 +29402,11 @@
   {
     "symbol": "REXR",
     "name": "Rexford Industrial Realty Inc. Common Stock",
-    "lastsale": "$40.31",
-    "netchange": "-0.37",
-    "pctchange": "-0.91%",
-    "volume": "1250444",
-    "marketCap": "8964610435.00",
+    "lastsale": "$40.87",
+    "netchange": "0.56",
+    "pctchange": "1.389%",
+    "volume": "1981607",
+    "marketCap": "9089149801.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate Investment Trusts",
@@ -29472,10 +29416,10 @@
   {
     "symbol": "REXR^B",
     "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.86",
-    "netchange": "-0.275",
-    "pctchange": "-1.189%",
-    "volume": "4803",
+    "lastsale": "$23.045",
+    "netchange": "0.185",
+    "pctchange": "0.809%",
+    "volume": "12673",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29486,10 +29430,10 @@
   {
     "symbol": "REXR^C",
     "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share",
-    "lastsale": "$22.00",
-    "netchange": "-0.2799",
-    "pctchange": "-1.256%",
-    "volume": "8613",
+    "lastsale": "$22.25",
+    "netchange": "0.25",
+    "pctchange": "1.136%",
+    "volume": "351100",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29500,11 +29444,11 @@
   {
     "symbol": "REZI",
     "name": "Resideo Technologies Inc. Common Stock ",
-    "lastsale": "$26.37",
-    "netchange": "-0.30",
-    "pctchange": "-1.125%",
-    "volume": "573981",
-    "marketCap": "3875639747.00",
+    "lastsale": "$26.19",
+    "netchange": "-0.18",
+    "pctchange": "-0.683%",
+    "volume": "881943",
+    "marketCap": "3849184868.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Wholesale Distributors",
@@ -29514,11 +29458,11 @@
   {
     "symbol": "RF",
     "name": "Regions Financial Corporation Common Stock",
-    "lastsale": "$25.05",
-    "netchange": "-0.35",
-    "pctchange": "-1.378%",
-    "volume": "9574858",
-    "marketCap": "22767037313.00",
+    "lastsale": "$25.11",
+    "netchange": "0.06",
+    "pctchange": "0.24%",
+    "volume": "7466738",
+    "marketCap": "22821569139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -29528,10 +29472,10 @@
   {
     "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": "$24.25",
-    "netchange": "-0.21",
-    "pctchange": "-0.859%",
-    "volume": "70500",
+    "lastsale": "$24.41",
+    "netchange": "0.16",
+    "pctchange": "0.66%",
+    "volume": "66864",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29542,10 +29486,10 @@
   {
     "symbol": "RF^E",
     "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$18.66",
+    "lastsale": "$18.52",
     "netchange": "-0.14",
-    "pctchange": "-0.745%",
-    "volume": "30783",
+    "pctchange": "-0.75%",
+    "volume": "40855",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29556,10 +29500,10 @@
   {
     "symbol": "RF^F",
     "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F",
-    "lastsale": "$25.97",
-    "netchange": "0.12",
-    "pctchange": "0.464%",
-    "volume": "33825",
+    "lastsale": "$25.96",
+    "netchange": "-0.01",
+    "pctchange": "-0.039%",
+    "volume": "54785",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29570,11 +29514,11 @@
   {
     "symbol": "RFI",
     "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock",
-    "lastsale": "$12.24",
-    "netchange": "-0.03",
-    "pctchange": "-0.244%",
-    "volume": "70857",
-    "marketCap": "601456807.00",
+    "lastsale": "$12.15",
+    "netchange": "-0.09",
+    "pctchange": "-0.735%",
+    "volume": "40270",
+    "marketCap": "597034330.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Investment Managers",
@@ -29584,11 +29528,11 @@
   {
     "symbol": "RFL",
     "name": "Rafael Holdings Inc. Class B Common Stock",
-    "lastsale": "$1.92",
-    "netchange": "0.03",
-    "pctchange": "1.587%",
-    "volume": "64381",
-    "marketCap": "47374368.00",
+    "lastsale": "$1.88",
+    "netchange": "-0.04",
+    "pctchange": "-2.083%",
+    "volume": "12778",
+    "marketCap": "46387402.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate",
@@ -29598,11 +29542,11 @@
   {
     "symbol": "RFM",
     "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.93",
-    "netchange": "-0.04",
-    "pctchange": "-0.25%",
-    "volume": "39367",
-    "marketCap": "97407155.00",
+    "lastsale": "$15.71",
+    "netchange": "-0.22",
+    "pctchange": "-1.381%",
+    "volume": "11523",
+    "marketCap": "96061921.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -29612,11 +29556,11 @@
   {
     "symbol": "RFMZ",
     "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$14.11",
-    "netchange": "-0.15",
-    "pctchange": "-1.052%",
-    "volume": "88449",
-    "marketCap": "343603277.00",
+    "lastsale": "$13.92",
+    "netchange": "-0.19",
+    "pctchange": "-1.347%",
+    "volume": "80551",
+    "marketCap": "338976444.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29626,11 +29570,11 @@
   {
     "symbol": "RGA",
     "name": "Reinsurance Group of America Incorporated Common Stock",
-    "lastsale": "$211.33",
-    "netchange": "0.92",
-    "pctchange": "0.437%",
-    "volume": "268875",
-    "marketCap": "13919108859.00",
+    "lastsale": "$212.27",
+    "netchange": "0.94",
+    "pctchange": "0.445%",
+    "volume": "496446",
+    "marketCap": "13981021329.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -29640,11 +29584,11 @@
   {
     "symbol": "RGR",
     "name": "Sturm Ruger & Company Inc. Common Stock",
-    "lastsale": "$36.59",
+    "lastsale": "$36.38",
     "netchange": "-0.21",
-    "pctchange": "-0.571%",
-    "volume": "102441",
-    "marketCap": "614376250.00",
+    "pctchange": "-0.574%",
+    "volume": "117956",
+    "marketCap": "610850177.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Ordnance And Accessories",
@@ -29654,11 +29598,11 @@
   {
     "symbol": "RGT",
     "name": "Royce Global Trust Inc. Common Stock",
-    "lastsale": "$11.41",
-    "netchange": "-0.59",
-    "pctchange": "-4.917%",
-    "volume": "6171",
-    "marketCap": "71505820.00",
+    "lastsale": "$11.29",
+    "netchange": "-0.12",
+    "pctchange": "-1.052%",
+    "volume": "4052",
+    "marketCap": "70753786.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -29668,11 +29612,11 @@
   {
     "symbol": "RH",
     "name": "RH Common Stock",
-    "lastsale": "$381.38",
-    "netchange": "-17.57",
-    "pctchange": "-4.404%",
-    "volume": "1695767",
-    "marketCap": "7048930982.00",
+    "lastsale": "$446.04",
+    "netchange": "64.66",
+    "pctchange": "16.954%",
+    "volume": "3055891",
+    "marketCap": "8244022170.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Specialty Stores",
@@ -29682,11 +29626,11 @@
   {
     "symbol": "RHI",
     "name": "Robert Half Inc. Common Stock",
-    "lastsale": "$75.51",
-    "netchange": "0.32",
-    "pctchange": "0.426%",
-    "volume": "816979",
-    "marketCap": "7796474251.00",
+    "lastsale": "$76.10",
+    "netchange": "0.59",
+    "pctchange": "0.781%",
+    "volume": "1003604",
+    "marketCap": "7857392272.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -29696,11 +29640,11 @@
   {
     "symbol": "RHP",
     "name": "Ryman Hospitality Properties Inc. (REIT)",
-    "lastsale": "$115.63",
-    "netchange": "-1.41",
-    "pctchange": "-1.205%",
-    "volume": "316267",
-    "marketCap": "6926372171.00",
+    "lastsale": "$113.24",
+    "netchange": "-2.39",
+    "pctchange": "-2.067%",
+    "volume": "594283",
+    "marketCap": "6783208378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29710,11 +29654,11 @@
   {
     "symbol": "RIG",
     "name": "Transocean Ltd (Switzerland) Common Stock",
-    "lastsale": "$3.94",
-    "netchange": "-0.15",
-    "pctchange": "-3.667%",
-    "volume": "18030591",
-    "marketCap": "3450666164.00",
+    "lastsale": "$3.86",
+    "netchange": "-0.08",
+    "pctchange": "-2.03%",
+    "volume": "18294985",
+    "marketCap": "3380601877.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -29724,11 +29668,11 @@
   {
     "symbol": "RIO",
     "name": "Rio Tinto Plc Common Stock",
-    "lastsale": "$63.45",
-    "netchange": "-1.53",
-    "pctchange": "-2.355%",
-    "volume": "8124576",
-    "marketCap": "79497897410.00",
+    "lastsale": "$62.21",
+    "netchange": "-1.24",
+    "pctchange": "-1.954%",
+    "volume": "3232032",
+    "marketCap": "77944274198.00",
     "country": "Australia",
     "ipoyear": "2002",
     "industry": "Metal Mining",
@@ -29738,11 +29682,11 @@
   {
     "symbol": "RITM",
     "name": "Rithm Capital Corp. Common Stock",
-    "lastsale": "$11.16",
-    "netchange": "0.01",
-    "pctchange": "0.09%",
-    "volume": "2677966",
-    "marketCap": "5800213830.00",
+    "lastsale": "$11.12",
+    "netchange": "-0.04",
+    "pctchange": "-0.358%",
+    "volume": "3042876",
+    "marketCap": "5779424533.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -29752,10 +29696,10 @@
   {
     "symbol": "RITM^A",
     "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.48",
-    "netchange": "-0.04",
-    "pctchange": "-0.157%",
-    "volume": "13304",
+    "lastsale": "$25.52",
+    "netchange": "0.04",
+    "pctchange": "0.157%",
+    "volume": "11977",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29766,10 +29710,10 @@
   {
     "symbol": "RITM^B",
     "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$25.45",
-    "netchange": "0.04",
-    "pctchange": "0.157%",
-    "volume": "6523",
+    "lastsale": "$25.47",
+    "netchange": "0.02",
+    "pctchange": "0.079%",
+    "volume": "9336",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29780,10 +29724,10 @@
   {
     "symbol": "RITM^C",
     "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.63",
-    "netchange": "0.07",
-    "pctchange": "0.285%",
-    "volume": "34718",
+    "lastsale": "$24.61",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "21226",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29794,10 +29738,10 @@
   {
     "symbol": "RITM^D",
     "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.02",
-    "netchange": "-0.0099",
-    "pctchange": "-0.041%",
-    "volume": "32709",
+    "lastsale": "$24.00",
+    "netchange": "-0.02",
+    "pctchange": "-0.083%",
+    "volume": "22461",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29808,10 +29752,10 @@
   {
     "symbol": "RIV",
     "name": "RiverNorth Opportunities Fund Inc. Common Stock",
-    "lastsale": "$12.60",
-    "netchange": "0.06",
-    "pctchange": "0.478%",
-    "volume": "113125",
+    "lastsale": "$12.39",
+    "netchange": "-0.21",
+    "pctchange": "-1.667%",
+    "volume": "47992",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -29822,10 +29766,10 @@
   {
     "symbol": "RIV^A",
     "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock",
-    "lastsale": "$23.66",
-    "netchange": "-0.09",
-    "pctchange": "-0.379%",
-    "volume": "1479",
+    "lastsale": "$23.60",
+    "netchange": "-0.06",
+    "pctchange": "-0.254%",
+    "volume": "1484",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29836,11 +29780,11 @@
   {
     "symbol": "RJF",
     "name": "Raymond James Financial Inc. Common Stock",
-    "lastsale": "$160.37",
-    "netchange": "-1.14",
-    "pctchange": "-0.706%",
-    "volume": "836038",
-    "marketCap": "32722670349.00",
+    "lastsale": "$160.49",
+    "netchange": "0.12",
+    "pctchange": "0.075%",
+    "volume": "1643234",
+    "marketCap": "32747155730.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -29850,10 +29794,10 @@
   {
     "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": "$25.40",
-    "netchange": "0.02",
-    "pctchange": "0.079%",
-    "volume": "3363",
+    "lastsale": "$25.4017",
+    "netchange": "0.0017",
+    "pctchange": "0.007%",
+    "volume": "2277",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29864,11 +29808,11 @@
   {
     "symbol": "RKT",
     "name": "Rocket Companies Inc. Class A Common Stock",
-    "lastsale": "$12.51",
-    "netchange": "-0.26",
-    "pctchange": "-2.036%",
-    "volume": "2806682",
-    "marketCap": "24953881122.00",
+    "lastsale": "$12.11",
+    "netchange": "-0.40",
+    "pctchange": "-3.197%",
+    "volume": "2403519",
+    "marketCap": "24155995235.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -29878,11 +29822,11 @@
   {
     "symbol": "RL",
     "name": "Ralph Lauren Corporation Common Stock",
-    "lastsale": "$226.06",
-    "netchange": "-1.35",
-    "pctchange": "-0.594%",
-    "volume": "523062",
-    "marketCap": "14037951645.00",
+    "lastsale": "$227.45",
+    "netchange": "1.39",
+    "pctchange": "0.615%",
+    "volume": "443533",
+    "marketCap": "14124268343.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Apparel",
@@ -29892,11 +29836,11 @@
   {
     "symbol": "RLI",
     "name": "RLI Corp. Common Stock (DE)",
-    "lastsale": "$169.55",
-    "netchange": "1.19",
-    "pctchange": "0.707%",
-    "volume": "165046",
-    "marketCap": "7769029560.00",
+    "lastsale": "$170.75",
+    "netchange": "1.20",
+    "pctchange": "0.708%",
+    "volume": "115162",
+    "marketCap": "7824015320.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -29906,11 +29850,11 @@
   {
     "symbol": "RLJ",
     "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value",
-    "lastsale": "$10.49",
-    "netchange": "-0.04",
-    "pctchange": "-0.38%",
-    "volume": "750456",
-    "marketCap": "1608199735.00",
+    "lastsale": "$10.36",
+    "netchange": "-0.13",
+    "pctchange": "-1.239%",
+    "volume": "1740415",
+    "marketCap": "1588269709.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -29920,10 +29864,10 @@
   {
     "symbol": "RLJ^A",
     "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares",
-    "lastsale": "$25.27",
-    "netchange": "-0.12",
-    "pctchange": "-0.473%",
-    "volume": "16610",
+    "lastsale": "$25.28",
+    "netchange": "0.01",
+    "pctchange": "0.04%",
+    "volume": "16525",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -29934,10 +29878,10 @@
   {
     "symbol": "RLTY",
     "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$15.59",
-    "netchange": "-0.22",
-    "pctchange": "-1.392%",
-    "volume": "139326",
+    "lastsale": "$15.61",
+    "netchange": "0.02",
+    "pctchange": "0.128%",
+    "volume": "96008",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -29949,9 +29893,9 @@
     "symbol": "RLX",
     "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share",
     "lastsale": "$2.00",
-    "netchange": "0.01",
-    "pctchange": "0.503%",
-    "volume": "8221194",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "2923657",
     "marketCap": "3141581140.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
@@ -29962,11 +29906,11 @@
   {
     "symbol": "RM",
     "name": "Regional Management Corp. Common Stock",
-    "lastsale": "$33.71",
-    "netchange": "-0.24",
-    "pctchange": "-0.707%",
-    "volume": "36446",
-    "marketCap": "342601877.00",
+    "lastsale": "$34.09",
+    "netchange": "0.38",
+    "pctchange": "1.127%",
+    "volume": "17530",
+    "marketCap": "346463897.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance: Consumer Services",
@@ -29976,11 +29920,11 @@
   {
     "symbol": "RMAX",
     "name": "RE/MAX Holdings Inc. Class A Common Stock",
-    "lastsale": "$12.30",
-    "netchange": "-0.27",
-    "pctchange": "-2.148%",
-    "volume": "78824",
-    "marketCap": "232126252.00",
+    "lastsale": "$11.94",
+    "netchange": "-0.36",
+    "pctchange": "-2.927%",
+    "volume": "88128",
+    "marketCap": "225332313.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Real Estate",
@@ -29990,11 +29934,11 @@
   {
     "symbol": "RMD",
     "name": "ResMed Inc. Common Stock",
-    "lastsale": "$242.51",
-    "netchange": "-3.27",
-    "pctchange": "-1.33%",
-    "volume": "922072",
-    "marketCap": "35599436362.00",
+    "lastsale": "$238.52",
+    "netchange": "-3.99",
+    "pctchange": "-1.645%",
+    "volume": "580457",
+    "marketCap": "35013721336.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -30004,11 +29948,11 @@
   {
     "symbol": "RMI",
     "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.97",
-    "netchange": "-0.07",
-    "pctchange": "-0.436%",
-    "volume": "19240",
-    "marketCap": "101781090.00",
+    "lastsale": "$15.715",
+    "netchange": "-0.255",
+    "pctchange": "-1.597%",
+    "volume": "37390",
+    "marketCap": "100155907.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Finance/Investors Services",
@@ -30018,11 +29962,11 @@
   {
     "symbol": "RMM",
     "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock",
-    "lastsale": "$15.63",
-    "netchange": "-0.039",
-    "pctchange": "-0.249%",
-    "volume": "38639",
-    "marketCap": "308530386.00",
+    "lastsale": "$15.40",
+    "netchange": "-0.23",
+    "pctchange": "-1.472%",
+    "volume": "49422",
+    "marketCap": "303990271.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30032,11 +29976,11 @@
   {
     "symbol": "RMMZ",
     "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock",
-    "lastsale": "$15.93",
-    "netchange": "-0.003",
-    "pctchange": "-0.019%",
-    "volume": "40613",
-    "marketCap": "314452274.00",
+    "lastsale": "$15.715",
+    "netchange": "-0.215",
+    "pctchange": "-1.35%",
+    "volume": "23102",
+    "marketCap": "310208254.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30046,11 +29990,11 @@
   {
     "symbol": "RMT",
     "name": "Royce Micro-Cap Trust Inc. Common Stock",
-    "lastsale": "$9.99",
-    "netchange": "-0.32",
-    "pctchange": "-3.104%",
-    "volume": "159814",
-    "marketCap": "462228379.00",
+    "lastsale": "$9.90",
+    "netchange": "-0.09",
+    "pctchange": "-0.901%",
+    "volume": "113970",
+    "marketCap": "458064159.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30060,11 +30004,11 @@
   {
     "symbol": "RNG",
     "name": "RingCentral Inc. Class A Common Stock",
-    "lastsale": "$41.35",
-    "netchange": "-0.47",
-    "pctchange": "-1.124%",
-    "volume": "1137471",
-    "marketCap": "3739304442.00",
+    "lastsale": "$39.05",
+    "netchange": "-2.30",
+    "pctchange": "-5.562%",
+    "volume": "1694602",
+    "marketCap": "3531314110.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "EDP Services",
@@ -30074,11 +30018,11 @@
   {
     "symbol": "RNGR",
     "name": "Ranger Energy Services Inc. Class A Common Stock",
-    "lastsale": "$15.49",
-    "netchange": "-0.19",
-    "pctchange": "-1.212%",
-    "volume": "156491",
-    "marketCap": "344578334.00",
+    "lastsale": "$15.42",
+    "netchange": "-0.07",
+    "pctchange": "-0.452%",
+    "volume": "95077",
+    "marketCap": "343021169.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -30088,11 +30032,11 @@
   {
     "symbol": "RNP",
     "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares",
-    "lastsale": "$21.89",
-    "netchange": "-0.13",
-    "pctchange": "-0.59%",
-    "volume": "115231",
-    "marketCap": "1075644567.00",
+    "lastsale": "$21.83",
+    "netchange": "-0.06",
+    "pctchange": "-0.274%",
+    "volume": "80142",
+    "marketCap": "1072696249.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Investment Managers",
@@ -30102,11 +30046,11 @@
   {
     "symbol": "RNR",
     "name": "RenaissanceRe Holdings Ltd. Common Stock",
-    "lastsale": "$268.23",
-    "netchange": "-2.55",
-    "pctchange": "-0.942%",
-    "volume": "321199",
-    "marketCap": "13931854130.00",
+    "lastsale": "$267.76",
+    "netchange": "-0.47",
+    "pctchange": "-0.175%",
+    "volume": "348618",
+    "marketCap": "13907442351.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -30116,10 +30060,10 @@
   {
     "symbol": "RNR^F",
     "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share",
-    "lastsale": "$23.96",
-    "netchange": "-0.19",
-    "pctchange": "-0.787%",
-    "volume": "17513",
+    "lastsale": "$23.72",
+    "netchange": "-0.24",
+    "pctchange": "-1.002%",
+    "volume": "16094",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30130,10 +30074,10 @@
   {
     "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": "$17.81",
-    "netchange": "-0.04",
-    "pctchange": "-0.224%",
-    "volume": "32199",
+    "lastsale": "$17.50",
+    "netchange": "-0.31",
+    "pctchange": "-1.741%",
+    "volume": "30146",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -30144,11 +30088,11 @@
   {
     "symbol": "RNST",
     "name": "Renasant Corporation Common Stock",
-    "lastsale": "$36.61",
-    "netchange": "-0.46",
-    "pctchange": "-1.241%",
-    "volume": "268168",
-    "marketCap": "2327139911.00",
+    "lastsale": "$36.48",
+    "netchange": "-0.13",
+    "pctchange": "-0.355%",
+    "volume": "227724",
+    "marketCap": "2318876371.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Major Banks",
@@ -30158,11 +30102,11 @@
   {
     "symbol": "ROG",
     "name": "Rogers Corporation Common Stock",
-    "lastsale": "$106.71",
-    "netchange": "0.41",
-    "pctchange": "0.386%",
-    "volume": "122822",
-    "marketCap": "1991268037.00",
+    "lastsale": "$104.89",
+    "netchange": "-1.82",
+    "pctchange": "-1.706%",
+    "volume": "156717",
+    "marketCap": "1957305824.00",
     "country": "United States",
     "ipoyear": "1960",
     "industry": "Major Chemicals",
@@ -30172,11 +30116,11 @@
   {
     "symbol": "ROK",
     "name": "Rockwell Automation Inc. Common Stock",
-    "lastsale": "$302.92",
-    "netchange": "5.54",
-    "pctchange": "1.863%",
-    "volume": "1332372",
-    "marketCap": "34198701382.00",
+    "lastsale": "$297.20",
+    "netchange": "-5.72",
+    "pctchange": "-1.888%",
+    "volume": "1307826",
+    "marketCap": "33552931635.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -30187,9 +30131,9 @@
     "symbol": "ROL",
     "name": "Rollins Inc. Common Stock",
     "lastsale": "$48.77",
-    "netchange": "-0.24",
-    "pctchange": "-0.49%",
-    "volume": "1137498",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1744954",
     "marketCap": "23619555630.00",
     "country": "United States",
     "ipoyear": "",
@@ -30200,11 +30144,11 @@
   {
     "symbol": "RPM",
     "name": "RPM International Inc. Common Stock",
-    "lastsale": "$132.83",
-    "netchange": "-0.69",
-    "pctchange": "-0.517%",
-    "volume": "383536",
-    "marketCap": "17095479354.00",
+    "lastsale": "$132.43",
+    "netchange": "-0.40",
+    "pctchange": "-0.301%",
+    "volume": "596522",
+    "marketCap": "17043998576.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Paints/Coatings",
@@ -30214,11 +30158,11 @@
   {
     "symbol": "RPT",
     "name": "Rithm Property Trust Inc. Common stock",
-    "lastsale": "$2.91",
-    "netchange": "-0.06",
-    "pctchange": "-2.02%",
-    "volume": "211155",
-    "marketCap": "132174388.00",
+    "lastsale": "$2.98",
+    "netchange": "0.07",
+    "pctchange": "2.405%",
+    "volume": "71779",
+    "marketCap": "135353841.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate Investment Trusts",
@@ -30228,11 +30172,11 @@
   {
     "symbol": "RQI",
     "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares",
-    "lastsale": "$12.89",
-    "netchange": "-0.02",
-    "pctchange": "-0.155%",
-    "volume": "285778",
-    "marketCap": "1731132259.00",
+    "lastsale": "$12.83",
+    "netchange": "-0.06",
+    "pctchange": "-0.465%",
+    "volume": "304977",
+    "marketCap": "1723074235.00",
     "country": "United States",
     "ipoyear": "2002",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30242,11 +30186,11 @@
   {
     "symbol": "RRC",
     "name": "Range Resources Corporation Common Stock",
-    "lastsale": "$36.07",
-    "netchange": "0.09",
-    "pctchange": "0.25%",
-    "volume": "1685542",
-    "marketCap": "8704038967.00",
+    "lastsale": "$35.35",
+    "netchange": "-0.72",
+    "pctchange": "-1.996%",
+    "volume": "1404051",
+    "marketCap": "8530296021.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30256,11 +30200,11 @@
   {
     "symbol": "RRX",
     "name": "Regal Rexnord Corporation Common Stock",
-    "lastsale": "$171.44",
-    "netchange": "1.41",
-    "pctchange": "0.829%",
-    "volume": "518763",
-    "marketCap": "11354142378.00",
+    "lastsale": "$168.88",
+    "netchange": "-2.56",
+    "pctchange": "-1.493%",
+    "volume": "461504",
+    "marketCap": "11184598488.00",
     "country": "United States",
     "ipoyear": "1976",
     "industry": "Metal Fabrications",
@@ -30270,11 +30214,11 @@
   {
     "symbol": "RS",
     "name": "Reliance Inc. Common Stock",
-    "lastsale": "$301.43",
-    "netchange": "-4.86",
-    "pctchange": "-1.587%",
-    "volume": "354065",
-    "marketCap": "16313471178.00",
+    "lastsale": "$292.16",
+    "netchange": "-9.27",
+    "pctchange": "-3.075%",
+    "volume": "263730",
+    "marketCap": "15811776330.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Metal Fabrications",
@@ -30284,11 +30228,11 @@
   {
     "symbol": "RSF",
     "name": "RiverNorth Capital and Income Fund Common Stock",
-    "lastsale": "$15.55",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7074",
-    "marketCap": "51961522.00",
+    "lastsale": "$15.45",
+    "netchange": "-0.10",
+    "pctchange": "-0.643%",
+    "volume": "13888",
+    "marketCap": "51627365.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Investment Managers",
@@ -30298,11 +30242,11 @@
   {
     "symbol": "RSG",
     "name": "Republic Services Inc. Common Stock",
-    "lastsale": "$210.13",
-    "netchange": "-0.22",
-    "pctchange": "-0.105%",
-    "volume": "501345",
-    "marketCap": "65802651193.00",
+    "lastsale": "$208.97",
+    "netchange": "-1.16",
+    "pctchange": "-0.552%",
+    "volume": "805739",
+    "marketCap": "65439394755.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Environmental Services",
@@ -30312,11 +30256,11 @@
   {
     "symbol": "RSI",
     "name": "Rush Street Interactive Inc. Class A Common Stock",
-    "lastsale": "$13.67",
-    "netchange": "-0.19",
-    "pctchange": "-1.371%",
-    "volume": "877407",
-    "marketCap": "3085263801.00",
+    "lastsale": "$13.57",
+    "netchange": "-0.10",
+    "pctchange": "-0.732%",
+    "volume": "1135673",
+    "marketCap": "3062694204.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -30326,11 +30270,11 @@
   {
     "symbol": "RSKD",
     "name": "Riskified Ltd. Class A Ordinary Shares",
-    "lastsale": "$5.02",
-    "netchange": "-0.08",
-    "pctchange": "-1.569%",
-    "volume": "421846",
-    "marketCap": "896339679.00",
+    "lastsale": "$4.92",
+    "netchange": "-0.10",
+    "pctchange": "-1.992%",
+    "volume": "400433",
+    "marketCap": "878484307.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Business Services",
@@ -30340,11 +30284,11 @@
   {
     "symbol": "RTO",
     "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)",
-    "lastsale": "$25.51",
-    "netchange": "-1.32",
-    "pctchange": "-4.92%",
-    "volume": "889544",
-    "marketCap": "12880202493.00",
+    "lastsale": "$26.35",
+    "netchange": "0.84",
+    "pctchange": "3.293%",
+    "volume": "967419",
+    "marketCap": "13304325194.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Other Consumer Services",
@@ -30354,11 +30298,11 @@
   {
     "symbol": "RTX",
     "name": "RTX Corporation Common Stock",
-    "lastsale": "$116.05",
-    "netchange": "-0.89",
-    "pctchange": "-0.761%",
-    "volume": "3848550",
-    "marketCap": "154464452872.00",
+    "lastsale": "$117.75",
+    "netchange": "1.70",
+    "pctchange": "1.465%",
+    "volume": "5060053",
+    "marketCap": "156727180747.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -30368,11 +30312,11 @@
   {
     "symbol": "RVLV",
     "name": "Revolve Group Inc. Class A Common Stock",
-    "lastsale": "$38.16",
-    "netchange": "0.17",
-    "pctchange": "0.447%",
-    "volume": "792440",
-    "marketCap": "2700210377.00",
+    "lastsale": "$37.09",
+    "netchange": "-1.07",
+    "pctchange": "-2.804%",
+    "volume": "1003690",
+    "marketCap": "2624496931.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Catalog/Specialty Distribution",
@@ -30382,11 +30326,11 @@
   {
     "symbol": "RVT",
     "name": "Royce Small-Cap Trust Inc. Common Stock",
-    "lastsale": "$16.05",
-    "netchange": "-0.61",
-    "pctchange": "-3.661%",
-    "volume": "337521",
-    "marketCap": "1732705276.00",
+    "lastsale": "$15.88",
+    "netchange": "-0.17",
+    "pctchange": "-1.059%",
+    "volume": "277293",
+    "marketCap": "1714352634.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -30396,11 +30340,11 @@
   {
     "symbol": "RVTY",
     "name": "Revvity Inc. Common Stock",
-    "lastsale": "$116.01",
-    "netchange": "-0.63",
-    "pctchange": "-0.54%",
-    "volume": "1456003",
-    "marketCap": "14118665841.00",
+    "lastsale": "$115.94",
+    "netchange": "-0.07",
+    "pctchange": "-0.06%",
+    "volume": "1275025",
+    "marketCap": "14110146691.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -30410,11 +30354,11 @@
   {
     "symbol": "RWT",
     "name": "Redwood Trust Inc. Common Stock",
-    "lastsale": "$6.84",
-    "netchange": "-0.12",
-    "pctchange": "-1.724%",
-    "volume": "788819",
-    "marketCap": "904704105.00",
+    "lastsale": "$7.13",
+    "netchange": "0.29",
+    "pctchange": "4.24%",
+    "volume": "1845405",
+    "marketCap": "943061443.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Real Estate Investment Trusts",
@@ -30424,10 +30368,10 @@
   {
     "symbol": "RWT^A",
     "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock",
-    "lastsale": "$26.20",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "7320",
+    "lastsale": "$25.80",
+    "netchange": "-0.40",
+    "pctchange": "-1.527%",
+    "volume": "3135",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30438,11 +30382,11 @@
   {
     "symbol": "RWTN",
     "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029",
-    "lastsale": "$25.38",
-    "netchange": "0.03",
-    "pctchange": "0.118%",
-    "volume": "1614",
-    "marketCap": "3356928389.00",
+    "lastsale": "$25.3501",
+    "netchange": "-0.0299",
+    "pctchange": "-0.118%",
+    "volume": "10298",
+    "marketCap": "3352973615.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30452,11 +30396,11 @@
   {
     "symbol": "RWTO",
     "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029",
-    "lastsale": "$25.08",
-    "netchange": "-0.2699",
-    "pctchange": "-1.065%",
-    "volume": "30476",
-    "marketCap": "3317248385.00",
+    "lastsale": "$25.11",
+    "netchange": "0.03",
+    "pctchange": "0.12%",
+    "volume": "9763",
+    "marketCap": "3321216385.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -30466,11 +30410,11 @@
   {
     "symbol": "RXO",
     "name": "RXO Inc. Common Stock",
-    "lastsale": "$28.27",
-    "netchange": "-0.60",
-    "pctchange": "-2.078%",
-    "volume": "732036",
-    "marketCap": "4545534883.00",
+    "lastsale": "$27.29",
+    "netchange": "-0.98",
+    "pctchange": "-3.467%",
+    "volume": "823432",
+    "marketCap": "4387960628.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Transportation Services",
@@ -30480,11 +30424,11 @@
   {
     "symbol": "RY",
     "name": "Royal Bank Of Canada Common Stock",
-    "lastsale": "$124.68",
-    "netchange": "-1.36",
-    "pctchange": "-1.079%",
-    "volume": "371653",
-    "marketCap": "176422201621.00",
+    "lastsale": "$124.50",
+    "netchange": "-0.18",
+    "pctchange": "-0.144%",
+    "volume": "436968",
+    "marketCap": "176167501619.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30494,11 +30438,11 @@
   {
     "symbol": "RYAM",
     "name": "Rayonier Advanced Materials Inc. Common Stock",
-    "lastsale": "$8.07",
-    "netchange": "-0.06",
-    "pctchange": "-0.738%",
-    "volume": "375942",
-    "marketCap": "531940813.00",
+    "lastsale": "$7.83",
+    "netchange": "-0.24",
+    "pctchange": "-2.974%",
+    "volume": "328805",
+    "marketCap": "516121012.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Paper",
@@ -30508,11 +30452,11 @@
   {
     "symbol": "RYAN",
     "name": "Ryan Specialty Holdings Inc. Class A Common Stock",
-    "lastsale": "$67.54",
-    "netchange": "-0.67",
-    "pctchange": "-0.982%",
-    "volume": "548202",
-    "marketCap": "17684796455.00",
+    "lastsale": "$67.60",
+    "netchange": "0.06",
+    "pctchange": "0.089%",
+    "volume": "752926",
+    "marketCap": "17700506964.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -30522,11 +30466,11 @@
   {
     "symbol": "RYI",
     "name": "Ryerson Holding Corporation Common Stock",
-    "lastsale": "$22.73",
-    "netchange": "-0.80",
-    "pctchange": "-3.40%",
-    "volume": "150663",
-    "marketCap": "723884969.00",
+    "lastsale": "$22.26",
+    "netchange": "-0.47",
+    "pctchange": "-2.068%",
+    "volume": "184354",
+    "marketCap": "708916824.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Metal Fabrications",
@@ -30536,11 +30480,11 @@
   {
     "symbol": "RYN",
     "name": "Rayonier Inc. REIT Common Stock",
-    "lastsale": "$28.85",
-    "netchange": "-0.34",
-    "pctchange": "-1.165%",
-    "volume": "702831",
-    "marketCap": "4298684937.00",
+    "lastsale": "$28.83",
+    "netchange": "-0.02",
+    "pctchange": "-0.069%",
+    "volume": "706075",
+    "marketCap": "4295704913.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -30550,11 +30494,11 @@
   {
     "symbol": "RZB",
     "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056",
-    "lastsale": "$24.78",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "28256",
-    "marketCap": "1632118097.00",
+    "lastsale": "$24.76",
+    "netchange": "-0.02",
+    "pctchange": "-0.081%",
+    "volume": "30772",
+    "marketCap": "1630800811.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Life Insurance",
@@ -30564,11 +30508,11 @@
   {
     "symbol": "RZC",
     "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052",
-    "lastsale": "$26.39",
-    "netchange": "-0.24",
-    "pctchange": "-0.901%",
-    "volume": "25595",
-    "marketCap": "1738159669.00",
+    "lastsale": "$26.28",
+    "netchange": "-0.11",
+    "pctchange": "-0.417%",
+    "volume": "22793",
+    "marketCap": "1730914592.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Life Insurance",
@@ -30578,11 +30522,11 @@
   {
     "symbol": "S",
     "name": "SentinelOne Inc. Class A Common Stock",
-    "lastsale": "$24.02",
-    "netchange": "0.45",
-    "pctchange": "1.909%",
-    "volume": "5598974",
-    "marketCap": "7718622686.00",
+    "lastsale": "$23.91",
+    "netchange": "-0.11",
+    "pctchange": "-0.458%",
+    "volume": "4698048",
+    "marketCap": "7683275122.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -30592,11 +30536,11 @@
   {
     "symbol": "SA",
     "name": "Seabridge Gold Inc. Ordinary Shares (Canada)",
-    "lastsale": "$13.70",
-    "netchange": "-0.53",
-    "pctchange": "-3.725%",
-    "volume": "344526",
-    "marketCap": "1225966516.00",
+    "lastsale": "$13.39",
+    "netchange": "-0.31",
+    "pctchange": "-2.263%",
+    "volume": "486894",
+    "marketCap": "1198225668.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30606,10 +30550,10 @@
   {
     "symbol": "SABA",
     "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest",
-    "lastsale": "$8.95",
-    "netchange": "-0.11",
-    "pctchange": "-1.214%",
-    "volume": "145567",
+    "lastsale": "$8.97",
+    "netchange": "0.02",
+    "pctchange": "0.223%",
+    "volume": "99521",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -30620,11 +30564,11 @@
   {
     "symbol": "SAFE",
     "name": "Safehold Inc. New Common Stock ",
-    "lastsale": "$20.50",
-    "netchange": "-0.01",
-    "pctchange": "-0.049%",
-    "volume": "246855",
-    "marketCap": "1464441690.00",
+    "lastsale": "$20.43",
+    "netchange": "-0.07",
+    "pctchange": "-0.341%",
+    "volume": "271085",
+    "marketCap": "1459441157.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Real Estate Investment Trusts",
@@ -30634,11 +30578,11 @@
   {
     "symbol": "SAH",
     "name": "Sonic Automotive Inc. Common Stock",
-    "lastsale": "$67.59",
-    "netchange": "0.39",
-    "pctchange": "0.58%",
-    "volume": "121073",
-    "marketCap": "2310906291.00",
+    "lastsale": "$66.52",
+    "netchange": "-1.07",
+    "pctchange": "-1.583%",
+    "volume": "99688",
+    "marketCap": "2274322924.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Retail-Auto Dealers and Gas Stations",
@@ -30648,11 +30592,11 @@
   {
     "symbol": "SAJ",
     "name": "Saratoga Investment Corp 8.00% Notes due 2027",
-    "lastsale": "$25.26",
-    "netchange": "0.06",
-    "pctchange": "0.238%",
-    "volume": "803",
-    "marketCap": "348607400.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.23",
+    "pctchange": "-0.911%",
+    "volume": "8265",
+    "marketCap": "345433223.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30662,11 +30606,11 @@
   {
     "symbol": "SAM",
     "name": "Boston Beer Company Inc. (The) Common Stock",
-    "lastsale": "$319.10",
-    "netchange": "4.03",
-    "pctchange": "1.279%",
-    "volume": "73833",
-    "marketCap": "3664784044.00",
+    "lastsale": "$315.01",
+    "netchange": "-4.09",
+    "pctchange": "-1.282%",
+    "volume": "79535",
+    "marketCap": "3617811413.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -30676,11 +30620,11 @@
   {
     "symbol": "SAN",
     "name": "Banco Santander S.A. Sponsored ADR (Spain)",
-    "lastsale": "$4.85",
-    "netchange": "-0.01",
-    "pctchange": "-0.206%",
-    "volume": "3231129",
-    "marketCap": "73599211395.00",
+    "lastsale": "$4.91",
+    "netchange": "0.06",
+    "pctchange": "1.237%",
+    "volume": "1935717",
+    "marketCap": "74509717103.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -30690,11 +30634,11 @@
   {
     "symbol": "SAND          ",
     "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)",
-    "lastsale": "$5.69",
-    "netchange": "-0.17",
-    "pctchange": "-2.901%",
-    "volume": "3474480",
-    "marketCap": "1692136468.00",
+    "lastsale": "$5.62",
+    "netchange": "-0.07",
+    "pctchange": "-1.23%",
+    "volume": "4248878",
+    "marketCap": "1671319324.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30704,11 +30648,11 @@
   {
     "symbol": "SAP",
     "name": "SAP  SE ADS",
-    "lastsale": "$253.63",
-    "netchange": "4.10",
-    "pctchange": "1.643%",
-    "volume": "965240",
-    "marketCap": "296044305473.00",
+    "lastsale": "$253.30",
+    "netchange": "-0.33",
+    "pctchange": "-0.13%",
+    "volume": "664716",
+    "marketCap": "295659119885.00",
     "country": "Germany",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -30718,11 +30662,11 @@
   {
     "symbol": "SAR",
     "name": "Saratoga Investment Corp New",
-    "lastsale": "$24.02",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "47483",
-    "marketCap": "331494447.00",
+    "lastsale": "$24.08",
+    "netchange": "0.06",
+    "pctchange": "0.25%",
+    "volume": "46470",
+    "marketCap": "332322493.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -30732,11 +30676,11 @@
   {
     "symbol": "SARO",
     "name": "StandardAero Inc. Common Stock",
-    "lastsale": "$25.61",
-    "netchange": "-1.67",
-    "pctchange": "-6.122%",
-    "volume": "1676477",
-    "marketCap": "8565562344.00",
+    "lastsale": "$26.10",
+    "netchange": "0.49",
+    "pctchange": "1.913%",
+    "volume": "1328181",
+    "marketCap": "8729448543.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Aerospace",
@@ -30746,11 +30690,11 @@
   {
     "symbol": "SAT",
     "name": "Saratoga Investment Corp 6.00% Notes due 2027",
-    "lastsale": "$24.335",
-    "netchange": "0.025",
-    "pctchange": "0.103%",
-    "volume": "5300",
-    "marketCap": "335841689.00",
+    "lastsale": "$24.4664",
+    "netchange": "0.1314",
+    "pctchange": "0.54%",
+    "volume": "22640",
+    "marketCap": "337655110.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30760,11 +30704,11 @@
   {
     "symbol": "SAY",
     "name": "Saratoga Investment Corp 8.125% Notes due 2027",
-    "lastsale": "$25.24",
-    "netchange": "0.04",
-    "pctchange": "0.159%",
-    "volume": "1936",
-    "marketCap": "348331384.00",
+    "lastsale": "$25.11",
+    "netchange": "-0.13",
+    "pctchange": "-0.515%",
+    "volume": "25654",
+    "marketCap": "346537284.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Managers",
@@ -30774,11 +30718,11 @@
   {
     "symbol": "SAZ",
     "name": "Saratoga Investment Corp 8.50% Notes due 2028",
-    "lastsale": "$25.42",
-    "netchange": "-0.03",
-    "pctchange": "-0.118%",
-    "volume": "1217",
-    "marketCap": "350815523.00",
+    "lastsale": "$25.47",
+    "netchange": "0.05",
+    "pctchange": "0.197%",
+    "volume": "3586",
+    "marketCap": "351505561.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Investment Managers",
@@ -30788,11 +30732,11 @@
   {
     "symbol": "SB",
     "name": "Safe Bulkers Inc Common Stock ($0.001 par value)",
-    "lastsale": "$3.76",
-    "netchange": "-0.11",
-    "pctchange": "-2.842%",
-    "volume": "443908",
-    "marketCap": "401456779.00",
+    "lastsale": "$3.68",
+    "netchange": "-0.08",
+    "pctchange": "-2.128%",
+    "volume": "593512",
+    "marketCap": "392915146.00",
     "country": "Monaco",
     "ipoyear": "2008",
     "industry": "Marine Transportation",
@@ -30802,10 +30746,10 @@
   {
     "symbol": "SB^C",
     "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)",
-    "lastsale": "$25.45",
-    "netchange": "-0.09",
-    "pctchange": "-0.352%",
-    "volume": "253",
+    "lastsale": "$25.50",
+    "netchange": "0.05",
+    "pctchange": "0.196%",
+    "volume": "211",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30816,10 +30760,10 @@
   {
     "symbol": "SB^D",
     "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)",
-    "lastsale": "$25.99",
-    "netchange": "0.32",
-    "pctchange": "1.247%",
-    "volume": "1117",
+    "lastsale": "$25.75",
+    "netchange": "-0.24",
+    "pctchange": "-0.923%",
+    "volume": "1196",
     "marketCap": "",
     "country": "Monaco",
     "ipoyear": "",
@@ -30830,11 +30774,11 @@
   {
     "symbol": "SBBA",
     "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025",
-    "lastsale": "$25.45",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3444",
-    "marketCap": "1351592619.00",
+    "lastsale": "$25.03",
+    "netchange": "-0.42",
+    "pctchange": "-1.65%",
+    "volume": "17192",
+    "marketCap": "1329287358.00",
     "country": "Monaco",
     "ipoyear": "2020",
     "industry": "Marine Transportation",
@@ -30844,11 +30788,11 @@
   {
     "symbol": "SBH",
     "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock",
-    "lastsale": "$12.59",
-    "netchange": "-0.13",
-    "pctchange": "-1.022%",
-    "volume": "1799643",
-    "marketCap": "1282681349.00",
+    "lastsale": "$12.47",
+    "netchange": "-0.12",
+    "pctchange": "-0.953%",
+    "volume": "1547034",
+    "marketCap": "1270455634.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Specialty Stores",
@@ -30858,10 +30802,10 @@
   {
     "symbol": "SBI",
     "name": "Western Asset Intermediate Muni Fund Inc Common Stock",
-    "lastsale": "$8.09",
-    "netchange": "-0.05",
-    "pctchange": "-0.614%",
-    "volume": "25999",
+    "lastsale": "$8.02",
+    "netchange": "-0.07",
+    "pctchange": "-0.865%",
+    "volume": "68808",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1992",
@@ -30872,11 +30816,11 @@
   {
     "symbol": "SBR",
     "name": "Sabine Royalty Trust Common Stock",
-    "lastsale": "$63.26",
-    "netchange": "-3.41",
-    "pctchange": "-5.115%",
-    "volume": "86871",
-    "marketCap": "922289365.00",
+    "lastsale": "$63.48",
+    "netchange": "0.22",
+    "pctchange": "0.348%",
+    "volume": "33240",
+    "marketCap": "925496821.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -30886,11 +30830,11 @@
   {
     "symbol": "SBS",
     "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)",
-    "lastsale": "$14.96",
-    "netchange": "-0.48",
-    "pctchange": "-3.109%",
-    "volume": "1015913",
-    "marketCap": "10225307640.00",
+    "lastsale": "$14.75",
+    "netchange": "-0.21",
+    "pctchange": "-1.404%",
+    "volume": "625389",
+    "marketCap": "10081770568.00",
     "country": "Brazil",
     "ipoyear": "2002",
     "industry": "Water Supply",
@@ -30900,11 +30844,11 @@
   {
     "symbol": "SBSI",
     "name": "Southside Bancshares Inc. Common Stock",
-    "lastsale": "$35.24",
-    "netchange": "-0.26",
-    "pctchange": "-0.732%",
-    "volume": "110531",
-    "marketCap": "1068068509.00",
+    "lastsale": "$35.16",
+    "netchange": "-0.08",
+    "pctchange": "-0.227%",
+    "volume": "147321",
+    "marketCap": "1065643836.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -30914,11 +30858,11 @@
   {
     "symbol": "SBSW",
     "name": "D/B/A Sibanye-Stillwater Limited ADS",
-    "lastsale": "$4.14",
-    "netchange": "-0.18",
-    "pctchange": "-4.167%",
-    "volume": "3490249",
-    "marketCap": "2929433211.00",
+    "lastsale": "$4.01",
+    "netchange": "-0.13",
+    "pctchange": "-3.14%",
+    "volume": "5966448",
+    "marketCap": "2837446178.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -30928,10 +30872,10 @@
   {
     "symbol": "SBXD",
     "name": "SilverBox Corp IV Class A Ordinary Shares",
-    "lastsale": "$10.07",
-    "netchange": "0.005",
-    "pctchange": "0.05%",
-    "volume": "1849",
+    "lastsale": "$10.08",
+    "netchange": "0.01",
+    "pctchange": "0.099%",
+    "volume": "1402",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -30942,11 +30886,11 @@
   {
     "symbol": "SCCO",
     "name": "Southern Copper Corporation Common Stock",
-    "lastsale": "$101.53",
-    "netchange": "-1.98",
-    "pctchange": "-1.913%",
-    "volume": "597477",
-    "marketCap": "79755894374.00",
+    "lastsale": "$100.00",
+    "netchange": "-1.53",
+    "pctchange": "-1.507%",
+    "volume": "710654",
+    "marketCap": "78554017900.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -30956,10 +30900,10 @@
   {
     "symbol": "SCD",
     "name": "LMP Capital and Income Fund Inc. Common Stock",
-    "lastsale": "$17.33",
-    "netchange": "-0.25",
-    "pctchange": "-1.422%",
-    "volume": "39603",
+    "lastsale": "$17.44",
+    "netchange": "0.11",
+    "pctchange": "0.635%",
+    "volume": "69203",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -30970,10 +30914,10 @@
   {
     "symbol": "SCE^G",
     "name": "SCE Trust II Trust Preferred Securities",
-    "lastsale": "$20.97",
-    "netchange": "-0.18",
-    "pctchange": "-0.851%",
-    "volume": "7429",
+    "lastsale": "$20.60",
+    "netchange": "-0.37",
+    "pctchange": "-1.764%",
+    "volume": "20182",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30984,10 +30928,10 @@
   {
     "symbol": "SCE^J",
     "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.79",
-    "netchange": "0.08",
-    "pctchange": "0.324%",
-    "volume": "23136",
+    "lastsale": "$24.57",
+    "netchange": "-0.22",
+    "pctchange": "-0.887%",
+    "volume": "19189",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -30998,10 +30942,10 @@
   {
     "symbol": "SCE^K",
     "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities",
-    "lastsale": "$24.92",
-    "netchange": "0.09",
-    "pctchange": "0.362%",
-    "volume": "25607",
+    "lastsale": "$24.50",
+    "netchange": "-0.42",
+    "pctchange": "-1.685%",
+    "volume": "21914",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31012,10 +30956,10 @@
   {
     "symbol": "SCE^L",
     "name": "SCE TRUST VI",
-    "lastsale": "$20.45",
-    "netchange": "-0.18",
-    "pctchange": "-0.873%",
-    "volume": "18925",
+    "lastsale": "$20.2199",
+    "netchange": "-0.2301",
+    "pctchange": "-1.125%",
+    "volume": "33594",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31026,10 +30970,10 @@
   {
     "symbol": "SCE^M",
     "name": "SCE Trust VII 7.50% Trust Preference Securities",
-    "lastsale": "$26.68",
-    "netchange": "0.01",
-    "pctchange": "0.037%",
-    "volume": "28578",
+    "lastsale": "$26.14",
+    "netchange": "-0.54",
+    "pctchange": "-2.024%",
+    "volume": "41534",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31040,10 +30984,10 @@
   {
     "symbol": "SCE^N",
     "name": "SCE Trust VIII 6.95% Trust Preference Securities",
-    "lastsale": "$26.32",
-    "netchange": "-0.03",
-    "pctchange": "-0.114%",
-    "volume": "18996",
+    "lastsale": "$25.92",
+    "netchange": "-0.40",
+    "pctchange": "-1.52%",
+    "volume": "13974",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31054,11 +30998,11 @@
   {
     "symbol": "SCHW",
     "name": "Charles Schwab Corporation (The) Common Stock",
-    "lastsale": "$82.85",
-    "netchange": "0.44",
-    "pctchange": "0.534%",
-    "volume": "7469379",
-    "marketCap": "151661546622.00",
+    "lastsale": "$79.54",
+    "netchange": "-3.31",
+    "pctchange": "-3.995%",
+    "volume": "14088468",
+    "marketCap": "145602406980.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31068,10 +31012,10 @@
   {
     "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": "$25.12",
-    "netchange": "-0.07",
-    "pctchange": "-0.278%",
-    "volume": "36956",
+    "lastsale": "$25.02",
+    "netchange": "-0.10",
+    "pctchange": "-0.398%",
+    "volume": "66699",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31082,10 +31026,10 @@
   {
     "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": "$20.27",
-    "netchange": "-0.11",
-    "pctchange": "-0.54%",
-    "volume": "89300",
+    "lastsale": "$20.12",
+    "netchange": "-0.15",
+    "pctchange": "-0.74%",
+    "volume": "67585",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31096,11 +31040,11 @@
   {
     "symbol": "SCI",
     "name": "Service Corporation International Common Stock",
-    "lastsale": "$86.23",
-    "netchange": "0.28",
-    "pctchange": "0.326%",
-    "volume": "461928",
-    "marketCap": "12471355048.00",
+    "lastsale": "$85.86",
+    "netchange": "-0.37",
+    "pctchange": "-0.429%",
+    "volume": "702132",
+    "marketCap": "12417842334.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -31110,11 +31054,11 @@
   {
     "symbol": "SCL",
     "name": "Stepan Company Common Stock",
-    "lastsale": "$74.14",
-    "netchange": "-1.36",
-    "pctchange": "-1.801%",
-    "volume": "60185",
-    "marketCap": "1667759134.00",
+    "lastsale": "$73.56",
+    "netchange": "-0.58",
+    "pctchange": "-0.782%",
+    "volume": "54155",
+    "marketCap": "1654712192.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -31124,11 +31068,11 @@
   {
     "symbol": "SCM",
     "name": "Stellus Capital Investment Corporation Common Stock",
-    "lastsale": "$13.85",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "123227",
-    "marketCap": "374749671.00",
+    "lastsale": "$13.89",
+    "netchange": "0.04",
+    "pctchange": "0.289%",
+    "volume": "238012",
+    "marketCap": "375831981.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Finance/Investors Services",
@@ -31138,11 +31082,11 @@
   {
     "symbol": "SCS",
     "name": "Steelcase Inc. Common Stock",
-    "lastsale": "$12.94",
-    "netchange": "-0.26",
-    "pctchange": "-1.97%",
-    "volume": "397006",
-    "marketCap": "1474772046.00",
+    "lastsale": "$13.01",
+    "netchange": "0.07",
+    "pctchange": "0.541%",
+    "volume": "641985",
+    "marketCap": "1482749947.00",
     "country": "United States",
     "ipoyear": "1998",
     "industry": "Office Equipment/Supplies/Services",
@@ -31152,11 +31096,11 @@
   {
     "symbol": "SD",
     "name": "SandRidge Energy Inc. Common Stock",
-    "lastsale": "$11.32",
-    "netchange": "-0.07",
-    "pctchange": "-0.615%",
-    "volume": "272188",
-    "marketCap": "421260193.00",
+    "lastsale": "$11.28",
+    "netchange": "-0.04",
+    "pctchange": "-0.353%",
+    "volume": "179802",
+    "marketCap": "419771641.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Oil & Gas Production",
@@ -31166,11 +31110,11 @@
   {
     "symbol": "SDHC",
     "name": "Smith Douglas Homes Corp. Class A Common Stock",
-    "lastsale": "$33.00",
-    "netchange": "-0.27",
-    "pctchange": "-0.812%",
-    "volume": "45790",
-    "marketCap": "1692307683.00",
+    "lastsale": "$32.37",
+    "netchange": "-0.63",
+    "pctchange": "-1.909%",
+    "volume": "108338",
+    "marketCap": "1659999991.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Homebuilding",
@@ -31180,11 +31124,11 @@
   {
     "symbol": "SDHY",
     "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares",
-    "lastsale": "$16.48",
-    "netchange": "-0.10",
-    "pctchange": "-0.603%",
-    "volume": "108106",
-    "marketCap": "406611963.00",
+    "lastsale": "$16.45",
+    "netchange": "-0.03",
+    "pctchange": "-0.182%",
+    "volume": "73564",
+    "marketCap": "405871771.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance/Investors Services",
@@ -31194,11 +31138,11 @@
   {
     "symbol": "SDRL",
     "name": "Seadrill Limited Common Shares",
-    "lastsale": "$38.52",
-    "netchange": "-1.44",
-    "pctchange": "-3.604%",
-    "volume": "688799",
-    "marketCap": "2551179600.00",
+    "lastsale": "$38.25",
+    "netchange": "-0.27",
+    "pctchange": "-0.701%",
+    "volume": "457917",
+    "marketCap": "2533297500.00",
     "country": "",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31208,11 +31152,11 @@
   {
     "symbol": "SE",
     "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$117.29",
-    "netchange": "0.62",
-    "pctchange": "0.531%",
-    "volume": "2322002",
-    "marketCap": "67364339421.00",
+    "lastsale": "$116.47",
+    "netchange": "-0.82",
+    "pctchange": "-0.699%",
+    "volume": "1767525",
+    "marketCap": "66893380615.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Other Consumer Services",
@@ -31223,9 +31167,9 @@
     "symbol": "SEAL^A",
     "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units",
     "lastsale": "$25.80",
-    "netchange": "-0.05",
-    "pctchange": "-0.193%",
-    "volume": "1360",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1697",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31236,10 +31180,10 @@
   {
     "symbol": "SEAL^B",
     "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units",
-    "lastsale": "$26.14",
-    "netchange": "-0.01",
-    "pctchange": "-0.038%",
-    "volume": "2794",
+    "lastsale": "$26.16",
+    "netchange": "0.02",
+    "pctchange": "0.077%",
+    "volume": "1308",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -31250,11 +31194,11 @@
   {
     "symbol": "SEE",
     "name": "Sealed Air Corporation Common Stock",
-    "lastsale": "$36.35",
-    "netchange": "0.24",
-    "pctchange": "0.665%",
-    "volume": "762889",
-    "marketCap": "5295920485.00",
+    "lastsale": "$35.96",
+    "netchange": "-0.39",
+    "pctchange": "-1.073%",
+    "volume": "744303",
+    "marketCap": "5239100430.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -31264,11 +31208,11 @@
   {
     "symbol": "SEI",
     "name": "Solaris Energy Infrastructure Inc. Class A Common Stock",
-    "lastsale": "$28.81",
-    "netchange": "-3.08",
-    "pctchange": "-9.658%",
-    "volume": "1043613",
-    "marketCap": "1745665575.00",
+    "lastsale": "$28.03",
+    "netchange": "-0.78",
+    "pctchange": "-2.707%",
+    "volume": "873558",
+    "marketCap": "1698403542.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Metal Fabrications",
@@ -31278,11 +31222,11 @@
   {
     "symbol": "SEM",
     "name": "Select Medical Holdings Corporation Common Stock",
-    "lastsale": "$19.84",
-    "netchange": "0.16",
-    "pctchange": "0.813%",
-    "volume": "1342786",
-    "marketCap": "2568623951.00",
+    "lastsale": "$19.48",
+    "netchange": "-0.36",
+    "pctchange": "-1.815%",
+    "volume": "893359",
+    "marketCap": "2522015855.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Hospital/Nursing Management",
@@ -31292,11 +31236,11 @@
   {
     "symbol": "SEMR",
     "name": "SEMrush Holdings Inc. Class A Common Stock",
-    "lastsale": "$13.83",
-    "netchange": "-0.34",
-    "pctchange": "-2.399%",
-    "volume": "875188",
-    "marketCap": "2028885341.00",
+    "lastsale": "$13.30",
+    "netchange": "-0.53",
+    "pctchange": "-3.832%",
+    "volume": "508035",
+    "marketCap": "1951133408.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -31306,11 +31250,11 @@
   {
     "symbol": "SES",
     "name": "SES AI Corporation Class A Common Stock",
-    "lastsale": "$0.4144",
-    "netchange": "-0.0461",
-    "pctchange": "-10.011%",
-    "volume": "2088809",
-    "marketCap": "149426240.00",
+    "lastsale": "$0.4094",
+    "netchange": "-0.005",
+    "pctchange": "-1.207%",
+    "volume": "2407774",
+    "marketCap": "147623318.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Industrial Machinery/Components",
@@ -31320,11 +31264,11 @@
   {
     "symbol": "SF",
     "name": "Stifel Financial Corporation Common Stock",
-    "lastsale": "$111.49",
-    "netchange": "-0.76",
-    "pctchange": "-0.677%",
-    "volume": "544681",
-    "marketCap": "11411283681.00",
+    "lastsale": "$110.58",
+    "netchange": "-0.91",
+    "pctchange": "-0.816%",
+    "volume": "639255",
+    "marketCap": "11318142878.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31334,10 +31278,10 @@
   {
     "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": "$24.73",
-    "netchange": "-0.03",
-    "pctchange": "-0.121%",
-    "volume": "4284",
+    "lastsale": "$24.52",
+    "netchange": "-0.21",
+    "pctchange": "-0.849%",
+    "volume": "11134",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31348,10 +31292,10 @@
   {
     "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": "$24.55",
-    "netchange": "-0.26",
-    "pctchange": "-1.048%",
-    "volume": "15693",
+    "lastsale": "$24.2201",
+    "netchange": "-0.3299",
+    "pctchange": "-1.344%",
+    "volume": "18089",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31362,10 +31306,10 @@
   {
     "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": "$18.80",
-    "netchange": "-0.36",
-    "pctchange": "-1.879%",
-    "volume": "15595",
+    "lastsale": "$18.63",
+    "netchange": "-0.17",
+    "pctchange": "-0.904%",
+    "volume": "15065",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31376,11 +31320,11 @@
   {
     "symbol": "SFB",
     "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047",
-    "lastsale": "$21.93",
-    "netchange": "-0.10",
-    "pctchange": "-0.454%",
-    "volume": "20152",
-    "marketCap": "2244591005.00",
+    "lastsale": "$21.74",
+    "netchange": "-0.19",
+    "pctchange": "-0.866%",
+    "volume": "23795",
+    "marketCap": "2225144024.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Bankers/Brokers/Service",
@@ -31390,11 +31334,11 @@
   {
     "symbol": "SFBS",
     "name": "ServisFirst Bancshares Inc. Common Stock",
-    "lastsale": "$93.62",
-    "netchange": "-1.42",
-    "pctchange": "-1.494%",
-    "volume": "131654",
-    "marketCap": "5107195033.00",
+    "lastsale": "$93.00",
+    "netchange": "-0.62",
+    "pctchange": "-0.662%",
+    "volume": "256335",
+    "marketCap": "5073372549.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31404,11 +31348,11 @@
   {
     "symbol": "SFL",
     "name": "SFL Corporation Ltd",
-    "lastsale": "$10.25",
-    "netchange": "-0.14",
-    "pctchange": "-1.347%",
-    "volume": "1113168",
-    "marketCap": "1493527500.00",
+    "lastsale": "$10.07",
+    "netchange": "-0.18",
+    "pctchange": "-1.756%",
+    "volume": "937018",
+    "marketCap": "1467299700.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -31418,11 +31362,11 @@
   {
     "symbol": "SG",
     "name": "Sweetgreen Inc. Class A Common Stock",
-    "lastsale": "$37.74",
-    "netchange": "-1.09",
-    "pctchange": "-2.807%",
-    "volume": "1271579",
-    "marketCap": "4365415690.00",
+    "lastsale": "$34.46",
+    "netchange": "-3.28",
+    "pctchange": "-8.691%",
+    "volume": "5147465",
+    "marketCap": "3986015492.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Restaurants",
@@ -31433,9 +31377,9 @@
     "symbol": "SGHC",
     "name": "Super Group (SGHC) Limited Ordinary Shares",
     "lastsale": "$6.75",
-    "netchange": "-0.17",
-    "pctchange": "-2.457%",
-    "volume": "475505",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "833128",
     "marketCap": "3361087204.00",
     "country": "",
     "ipoyear": "2022",
@@ -31447,9 +31391,9 @@
     "symbol": "SGU",
     "name": "Star Group L.P. Common Stock",
     "lastsale": "$11.73",
-    "netchange": "-0.05",
-    "pctchange": "-0.424%",
-    "volume": "18002",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "26498",
     "marketCap": "405598239.00",
     "country": "United States",
     "ipoyear": "",
@@ -31460,11 +31404,11 @@
   {
     "symbol": "SHAK",
     "name": "Shake Shack Inc. Class A Common Stock",
-    "lastsale": "$134.84",
-    "netchange": "-3.33",
+    "lastsale": "$131.59",
+    "netchange": "-3.25",
     "pctchange": "-2.41%",
-    "volume": "519915",
-    "marketCap": "5728477163.00",
+    "volume": "533280",
+    "marketCap": "5590405739.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Restaurants",
@@ -31474,11 +31418,11 @@
   {
     "symbol": "SHCO",
     "name": "Soho House & Co Inc. Class A Common Stock",
-    "lastsale": "$4.99",
-    "netchange": "0.02",
-    "pctchange": "0.402%",
-    "volume": "70209",
-    "marketCap": "972482163.00",
+    "lastsale": "$4.96",
+    "netchange": "-0.03",
+    "pctchange": "-0.601%",
+    "volume": "66560",
+    "marketCap": "966635577.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Hotels/Resorts",
@@ -31488,11 +31432,11 @@
   {
     "symbol": "SHEL",
     "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ",
-    "lastsale": "$64.00",
-    "netchange": "-0.53",
-    "pctchange": "-0.821%",
-    "volume": "3857682",
-    "marketCap": "196943482176.00",
+    "lastsale": "$63.54",
+    "netchange": "-0.46",
+    "pctchange": "-0.719%",
+    "volume": "4470483",
+    "marketCap": "195527950898.00",
     "country": "Netherlands",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -31502,11 +31446,11 @@
   {
     "symbol": "SHG",
     "name": "Shinhan Financial Group Co Ltd American Depositary Shares",
-    "lastsale": "$35.40",
-    "netchange": "-0.48",
-    "pctchange": "-1.338%",
-    "volume": "186059",
-    "marketCap": "18151685273.00",
+    "lastsale": "$34.93",
+    "netchange": "-0.47",
+    "pctchange": "-1.328%",
+    "volume": "260657",
+    "marketCap": "17910688322.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31516,11 +31460,11 @@
   {
     "symbol": "SHO",
     "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares",
-    "lastsale": "$12.25",
-    "netchange": "0.02",
-    "pctchange": "0.164%",
-    "volume": "2123679",
-    "marketCap": "2461040288.00",
+    "lastsale": "$12.21",
+    "netchange": "-0.04",
+    "pctchange": "-0.327%",
+    "volume": "2626387",
+    "marketCap": "2453004238.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Hotels/Resorts",
@@ -31530,10 +31474,10 @@
   {
     "symbol": "SHO^H",
     "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock",
-    "lastsale": "$22.88",
-    "netchange": "0.03",
-    "pctchange": "0.131%",
-    "volume": "1747",
+    "lastsale": "$22.10",
+    "netchange": "-0.78",
+    "pctchange": "-3.409%",
+    "volume": "15519",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31544,10 +31488,10 @@
   {
     "symbol": "SHO^I",
     "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock",
-    "lastsale": "$21.97",
-    "netchange": "-0.05",
-    "pctchange": "-0.227%",
-    "volume": "2689",
+    "lastsale": "$21.61",
+    "netchange": "-0.36",
+    "pctchange": "-1.639%",
+    "volume": "6425",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31558,11 +31502,11 @@
   {
     "symbol": "SHOP",
     "name": "Shopify Inc. Class A Subordinate Voting Shares",
-    "lastsale": "$115.31",
-    "netchange": "-2.06",
-    "pctchange": "-1.755%",
-    "volume": "6052565",
-    "marketCap": "148794467776.00",
+    "lastsale": "$114.63",
+    "netchange": "-0.68",
+    "pctchange": "-0.59%",
+    "volume": "4662080",
+    "marketCap": "148113227900.00",
     "country": "Canada",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -31572,11 +31516,11 @@
   {
     "symbol": "SHW",
     "name": "Sherwin-Williams Company (The) Common Stock",
-    "lastsale": "$366.85",
-    "netchange": "-5.09",
-    "pctchange": "-1.369%",
-    "volume": "1219265",
-    "marketCap": "92392379803.00",
+    "lastsale": "$364.50",
+    "netchange": "-2.35",
+    "pctchange": "-0.641%",
+    "volume": "1118831",
+    "marketCap": "91800524570.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "RETAIL: Building Materials",
@@ -31586,11 +31530,11 @@
   {
     "symbol": "SID",
     "name": "Companhia Siderurgica Nacional S.A. Common Stock",
-    "lastsale": "$1.86",
-    "netchange": "-0.08",
-    "pctchange": "-4.124%",
-    "volume": "3513665",
-    "marketCap": "2466534741.00",
+    "lastsale": "$1.76",
+    "netchange": "-0.10",
+    "pctchange": "-5.376%",
+    "volume": "3792076",
+    "marketCap": "2333925347.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -31600,11 +31544,11 @@
   {
     "symbol": "SIG",
     "name": "Signet Jewelers Limited Common Shares",
-    "lastsale": "$85.08",
-    "netchange": "0.07",
-    "pctchange": "0.082%",
-    "volume": "782202",
-    "marketCap": "3700248057.00",
+    "lastsale": "$84.07",
+    "netchange": "-1.01",
+    "pctchange": "-1.187%",
+    "volume": "642853",
+    "marketCap": "3656321746.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Consumer Specialties",
@@ -31614,11 +31558,11 @@
   {
     "symbol": "SII",
     "name": "Sprott Inc. Common Shares",
-    "lastsale": "$44.71",
-    "netchange": "-0.82",
-    "pctchange": "-1.801%",
-    "volume": "76132",
-    "marketCap": "1157989000.00",
+    "lastsale": "$43.86",
+    "netchange": "-0.85",
+    "pctchange": "-1.901%",
+    "volume": "67790",
+    "marketCap": "1135974000.00",
     "country": "",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -31628,11 +31572,11 @@
   {
     "symbol": "SILA",
     "name": "Sila Realty Trust Inc. Common Stock",
-    "lastsale": "$25.15",
-    "netchange": "-0.04",
-    "pctchange": "-0.159%",
-    "volume": "286229",
-    "marketCap": "1383713816.00",
+    "lastsale": "$25.39",
+    "netchange": "0.24",
+    "pctchange": "0.954%",
+    "volume": "370116",
+    "marketCap": "1396918242.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Real Estate Investment Trusts",
@@ -31642,11 +31586,11 @@
   {
     "symbol": "SITC",
     "name": "SITE Centers Corp. Common Stock",
-    "lastsale": "$15.58",
-    "netchange": "0.19",
-    "pctchange": "1.235%",
-    "volume": "1191106",
-    "marketCap": "816861908.00",
+    "lastsale": "$15.61",
+    "netchange": "0.03",
+    "pctchange": "0.193%",
+    "volume": "1919329",
+    "marketCap": "818434813.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -31656,11 +31600,11 @@
   {
     "symbol": "SITE",
     "name": "SiteOne Landscape Supply Inc. Common Stock",
-    "lastsale": "$145.08",
-    "netchange": "-2.04",
-    "pctchange": "-1.387%",
-    "volume": "177161",
-    "marketCap": "6546137996.00",
+    "lastsale": "$141.29",
+    "netchange": "-3.79",
+    "pctchange": "-2.612%",
+    "volume": "259149",
+    "marketCap": "6375129842.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Professional and commerical equipment",
@@ -31670,11 +31614,11 @@
   {
     "symbol": "SJM",
     "name": "The J.M. Smucker Company Common Stock",
-    "lastsale": "$113.52",
-    "netchange": "0.27",
-    "pctchange": "0.238%",
-    "volume": "1260567",
-    "marketCap": "12080340687.00",
+    "lastsale": "$113.53",
+    "netchange": "0.01",
+    "pctchange": "0.009%",
+    "volume": "1083608",
+    "marketCap": "12081404847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -31684,11 +31628,11 @@
   {
     "symbol": "SJT",
     "name": "San Juan Basin Royalty Trust Common Stock",
-    "lastsale": "$4.14",
-    "netchange": "-0.10",
-    "pctchange": "-2.358%",
-    "volume": "195016",
-    "marketCap": "192960415.00",
+    "lastsale": "$4.22",
+    "netchange": "0.08",
+    "pctchange": "1.932%",
+    "volume": "167801",
+    "marketCap": "196689119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31698,11 +31642,11 @@
   {
     "symbol": "SKE",
     "name": "Skeena Resources Limited Common Shares",
-    "lastsale": "$9.06",
-    "netchange": "-0.41",
-    "pctchange": "-4.329%",
-    "volume": "348749",
-    "marketCap": "966245285.00",
+    "lastsale": "$9.17",
+    "netchange": "0.11",
+    "pctchange": "1.214%",
+    "volume": "242005",
+    "marketCap": "977976740.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Precious Metals",
@@ -31711,12 +31655,12 @@
   },
   {
     "symbol": "SKIL",
-    "name": "Skillsoft Corp. Class A Common Stock",
-    "lastsale": "$18.36",
-    "netchange": "-0.08",
-    "pctchange": "-0.434%",
-    "volume": "79643",
-    "marketCap": "152086070.00",
+    "name": "Skillsoft Corp. Class A Common Stock",
+    "lastsale": "$17.90",
+    "netchange": "-0.46",
+    "pctchange": "-2.505%",
+    "volume": "46766",
+    "marketCap": "148275635.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Computer Software: Prepackaged Software",
@@ -31726,11 +31670,11 @@
   {
     "symbol": "SKLZ",
     "name": "Skillz Inc. Class A Common Stock",
-    "lastsale": "$5.09",
-    "netchange": "-0.01",
-    "pctchange": "-0.196%",
-    "volume": "76359",
-    "marketCap": "90950609.00",
+    "lastsale": "$4.88",
+    "netchange": "-0.21",
+    "pctchange": "-4.126%",
+    "volume": "120893",
+    "marketCap": "87198226.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "EDP Services",
@@ -31740,11 +31684,11 @@
   {
     "symbol": "SKM",
     "name": "SK Telecom Co. Ltd. Common Stock",
-    "lastsale": "$21.85",
-    "netchange": "-0.06",
-    "pctchange": "-0.274%",
-    "volume": "424990",
-    "marketCap": "8381223000.00",
+    "lastsale": "$22.19",
+    "netchange": "0.34",
+    "pctchange": "1.556%",
+    "volume": "186330",
+    "marketCap": "8511640200.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -31754,11 +31698,11 @@
   {
     "symbol": "SKT",
     "name": "Tanger Inc. Common Stock",
-    "lastsale": "$35.50",
-    "netchange": "-0.08",
-    "pctchange": "-0.225%",
-    "volume": "410569",
-    "marketCap": "3929586484.00",
+    "lastsale": "$35.53",
+    "netchange": "0.03",
+    "pctchange": "0.085%",
+    "volume": "511093",
+    "marketCap": "3932907261.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -31768,11 +31712,11 @@
   {
     "symbol": "SKX",
     "name": "Skechers U.S.A. Inc. Common Stock",
-    "lastsale": "$70.10",
-    "netchange": "-0.91",
-    "pctchange": "-1.282%",
-    "volume": "1519717",
-    "marketCap": "10583136920.00",
+    "lastsale": "$70.35",
+    "netchange": "0.25",
+    "pctchange": "0.357%",
+    "volume": "1067849",
+    "marketCap": "10620879919.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Shoe Manufacturing",
@@ -31782,11 +31726,11 @@
   {
     "symbol": "SKY",
     "name": "Champion Homes Inc. Common Stock",
-    "lastsale": "$108.09",
-    "netchange": "-0.83",
-    "pctchange": "-0.762%",
-    "volume": "692187",
-    "marketCap": "6204717401.00",
+    "lastsale": "$105.37",
+    "netchange": "-2.72",
+    "pctchange": "-2.516%",
+    "volume": "637791",
+    "marketCap": "6048580558.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -31796,11 +31740,11 @@
   {
     "symbol": "SLB",
     "name": "Schlumberger N.V. Common Stock",
-    "lastsale": "$41.10",
-    "netchange": "-0.46",
-    "pctchange": "-1.107%",
-    "volume": "7309672",
-    "marketCap": "58039541648.00",
+    "lastsale": "$40.22",
+    "netchange": "-0.88",
+    "pctchange": "-2.141%",
+    "volume": "10761055",
+    "marketCap": "56796845866.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oilfield Services/Equipment",
@@ -31810,11 +31754,11 @@
   {
     "symbol": "SLF",
     "name": "Sun Life Financial Inc. Common Stock",
-    "lastsale": "$60.46",
-    "netchange": "-0.27",
-    "pctchange": "-0.445%",
-    "volume": "1131871",
-    "marketCap": "34938851041.00",
+    "lastsale": "$60.13",
+    "netchange": "-0.33",
+    "pctchange": "-0.546%",
+    "volume": "1219942",
+    "marketCap": "34748149406.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Life Insurance",
@@ -31824,11 +31768,11 @@
   {
     "symbol": "SLG",
     "name": "SL Green Realty Corp Common Stock",
-    "lastsale": "$73.00",
-    "netchange": "-0.58",
-    "pctchange": "-0.788%",
-    "volume": "582302",
-    "marketCap": "4812510838.00",
+    "lastsale": "$74.63",
+    "netchange": "1.63",
+    "pctchange": "2.233%",
+    "volume": "816819",
+    "marketCap": "4919968272.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Real Estate Investment Trusts",
@@ -31838,10 +31782,10 @@
   {
     "symbol": "SLG^I",
     "name": "SL Green Realty Corporation Preferred Series I",
-    "lastsale": "$24.20",
-    "netchange": "-0.18",
-    "pctchange": "-0.738%",
-    "volume": "26500",
+    "lastsale": "$24.21",
+    "netchange": "0.01",
+    "pctchange": "0.041%",
+    "volume": "26209",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -31852,11 +31796,11 @@
   {
     "symbol": "SLGN",
     "name": "Silgan Holdings Inc. Common Stock",
-    "lastsale": "$54.69",
-    "netchange": "-0.12",
-    "pctchange": "-0.219%",
-    "volume": "634369",
-    "marketCap": "5840599409.00",
+    "lastsale": "$54.82",
+    "netchange": "0.13",
+    "pctchange": "0.238%",
+    "volume": "439697",
+    "marketCap": "5854482713.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Containers/Packaging",
@@ -31866,11 +31810,11 @@
   {
     "symbol": "SLQT",
     "name": "SelectQuote Inc. Common Stock",
-    "lastsale": "$2.79",
-    "netchange": "-0.13",
-    "pctchange": "-4.452%",
-    "volume": "497618",
-    "marketCap": "478497552.00",
+    "lastsale": "$2.78",
+    "netchange": "-0.01",
+    "pctchange": "-0.358%",
+    "volume": "338696",
+    "marketCap": "476782507.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Specialty Insurers",
@@ -31880,11 +31824,11 @@
   {
     "symbol": "SLVM",
     "name": "Sylvamo Corporation Common Stock",
-    "lastsale": "$89.21",
-    "netchange": "-0.07",
-    "pctchange": "-0.078%",
-    "volume": "152704",
-    "marketCap": "3658353298.00",
+    "lastsale": "$87.77",
+    "netchange": "-1.44",
+    "pctchange": "-1.614%",
+    "volume": "196881",
+    "marketCap": "3599301300.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Paper",
@@ -31894,11 +31838,11 @@
   {
     "symbol": "SM",
     "name": "SM Energy Company Common Stock",
-    "lastsale": "$40.59",
-    "netchange": "-0.62",
-    "pctchange": "-1.504%",
-    "volume": "791729",
-    "marketCap": "4644243384.00",
+    "lastsale": "$40.43",
+    "netchange": "-0.16",
+    "pctchange": "-0.394%",
+    "volume": "857028",
+    "marketCap": "4625936438.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -31908,11 +31852,11 @@
   {
     "symbol": "SMAR",
     "name": "Smartsheet Inc. Class A Common Stock",
-    "lastsale": "$55.99",
-    "netchange": "-0.05",
-    "pctchange": "-0.089%",
-    "volume": "1975433",
-    "marketCap": "7838699046.00",
+    "lastsale": "$56.02",
+    "netchange": "0.03",
+    "pctchange": "0.054%",
+    "volume": "2472561",
+    "marketCap": "7842899099.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -31922,11 +31866,11 @@
   {
     "symbol": "SMBK",
     "name": "SmartFinancial Inc. Common Stock",
-    "lastsale": "$34.49",
-    "netchange": "-0.33",
-    "pctchange": "-0.948%",
-    "volume": "30843",
-    "marketCap": "583790639.00",
+    "lastsale": "$34.00",
+    "netchange": "-0.49",
+    "pctchange": "-1.421%",
+    "volume": "43059",
+    "marketCap": "575496716.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -31936,11 +31880,11 @@
   {
     "symbol": "SMC",
     "name": "Summit Midstream Corporation Common Stock",
-    "lastsale": "$36.29",
-    "netchange": "-0.29",
-    "pctchange": "-0.793%",
-    "volume": "170280",
-    "marketCap": "386440779.00",
+    "lastsale": "$35.91",
+    "netchange": "-0.38",
+    "pctchange": "-1.047%",
+    "volume": "76944",
+    "marketCap": "382394278.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -31950,11 +31894,11 @@
   {
     "symbol": "SMFG",
     "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)",
-    "lastsale": "$14.91",
-    "netchange": "-0.17",
-    "pctchange": "-1.127%",
-    "volume": "1036437",
-    "marketCap": "292616577094.00",
+    "lastsale": "$14.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.134%",
+    "volume": "3740441",
+    "marketCap": "292224066595.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -31964,11 +31908,11 @@
   {
     "symbol": "SMG",
     "name": "Scotts Miracle-Gro Company (The) Common Stock",
-    "lastsale": "$74.32",
-    "netchange": "0.77",
-    "pctchange": "1.047%",
-    "volume": "583230",
-    "marketCap": "4266418676.00",
+    "lastsale": "$75.16",
+    "netchange": "0.84",
+    "pctchange": "1.13%",
+    "volume": "679253",
+    "marketCap": "4314639770.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Agricultural Chemicals",
@@ -31978,25 +31922,39 @@
   {
     "symbol": "SMHI",
     "name": "SEACOR Marine Holdings Inc. Common Stock ",
-    "lastsale": "$6.57",
-    "netchange": "-0.24",
-    "pctchange": "-3.524%",
-    "volume": "133349",
-    "marketCap": "181629371.00",
+    "lastsale": "$6.36",
+    "netchange": "-0.21",
+    "pctchange": "-3.196%",
+    "volume": "135173",
+    "marketCap": "175823866.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
     "sector": "Consumer Discretionary",
     "url": "/market-activity/stocks/smhi"
   },
+  {
+    "symbol": "SMRT",
+    "name": "SmartRent Inc. Class A Common Stock",
+    "lastsale": "$1.83",
+    "netchange": "-0.03",
+    "pctchange": "-1.613%",
+    "volume": "680243",
+    "marketCap": "352401799.00",
+    "country": "United States",
+    "ipoyear": "",
+    "industry": "EDP Services",
+    "sector": "Technology",
+    "url": "/market-activity/stocks/smrt"
+  },
   {
     "symbol": "SMWB",
     "name": "Similarweb Ltd. Ordinary Shares",
-    "lastsale": "$13.00",
-    "netchange": "-0.37",
-    "pctchange": "-2.767%",
-    "volume": "462831",
-    "marketCap": "1022461414.00",
+    "lastsale": "$12.78",
+    "netchange": "-0.22",
+    "pctchange": "-1.692%",
+    "volume": "285618",
+    "marketCap": "1005158221.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -32006,11 +31964,11 @@
   {
     "symbol": "SN",
     "name": "SharkNinja Inc. Ordinary Shares",
-    "lastsale": "$101.04",
-    "netchange": "-0.59",
-    "pctchange": "-0.581%",
-    "volume": "778422",
-    "marketCap": "14052983604.00",
+    "lastsale": "$99.67",
+    "netchange": "-1.37",
+    "pctchange": "-1.356%",
+    "volume": "634048",
+    "marketCap": "13862439388.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Consumer Electronics/Appliances",
@@ -32020,11 +31978,11 @@
   {
     "symbol": "SNA",
     "name": "Snap-On Incorporated Common Stock",
-    "lastsale": "$355.64",
-    "netchange": "-0.19",
-    "pctchange": "-0.053%",
-    "volume": "255898",
-    "marketCap": "18673732447.00",
+    "lastsale": "$355.11",
+    "netchange": "-0.53",
+    "pctchange": "-0.149%",
+    "volume": "263855",
+    "marketCap": "18645903524.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32034,11 +31992,11 @@
   {
     "symbol": "SNAP",
     "name": "Snap Inc. Class A Common Stock",
-    "lastsale": "$11.38",
-    "netchange": "-0.62",
-    "pctchange": "-5.167%",
-    "volume": "23049733",
-    "marketCap": "19086607671.00",
+    "lastsale": "$11.31",
+    "netchange": "-0.07",
+    "pctchange": "-0.615%",
+    "volume": "17793451",
+    "marketCap": "18969203230.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Computer Software: Programming Data Processing",
@@ -32048,11 +32006,11 @@
   {
     "symbol": "SNDA",
     "name": "Sonida Senior Living Inc. Common Stock",
-    "lastsale": "$23.92",
-    "netchange": "-0.64",
-    "pctchange": "-2.606%",
-    "volume": "57215",
-    "marketCap": "456154400.00",
+    "lastsale": "$24.83",
+    "netchange": "0.91",
+    "pctchange": "3.804%",
+    "volume": "81164",
+    "marketCap": "473508100.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -32062,11 +32020,11 @@
   {
     "symbol": "SNDR",
     "name": "Schneider National Inc. Common Stock",
-    "lastsale": "$31.62",
-    "netchange": "0.07",
-    "pctchange": "0.222%",
-    "volume": "607345",
-    "marketCap": "5539355297.00",
+    "lastsale": "$31.01",
+    "netchange": "-0.61",
+    "pctchange": "-1.929%",
+    "volume": "586676",
+    "marketCap": "5432492339.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Trucking Freight/Courier Services",
@@ -32077,9 +32035,9 @@
     "symbol": "SNN",
     "name": "Smith & Nephew SNATS Inc. Common Stock",
     "lastsale": "$25.53",
-    "netchange": "-0.23",
-    "pctchange": "-0.893%",
-    "volume": "710292",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "487238",
     "marketCap": "11161385540.00",
     "country": "United Kingdom",
     "ipoyear": "",
@@ -32090,11 +32048,11 @@
   {
     "symbol": "SNOW",
     "name": "Snowflake Inc. Class A Common Stock",
-    "lastsale": "$170.00",
-    "netchange": "-1.96",
-    "pctchange": "-1.14%",
-    "volume": "4398707",
-    "marketCap": "56117000000.00",
+    "lastsale": "$167.67",
+    "netchange": "-2.33",
+    "pctchange": "-1.371%",
+    "volume": "5513749",
+    "marketCap": "55347867000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -32104,11 +32062,11 @@
   {
     "symbol": "SNV",
     "name": "Synovus Financial Corp. Common Stock",
-    "lastsale": "$54.69",
-    "netchange": "-1.38",
-    "pctchange": "-2.461%",
-    "volume": "1130979",
-    "marketCap": "7747673398.00",
+    "lastsale": "$54.16",
+    "netchange": "-0.53",
+    "pctchange": "-0.969%",
+    "volume": "1128180",
+    "marketCap": "7672590807.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32118,10 +32076,10 @@
   {
     "symbol": "SNV^D",
     "name": "Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquation Preference $25.00 per Share",
-    "lastsale": "$25.60",
-    "netchange": "0.02",
-    "pctchange": "0.078%",
-    "volume": "7787",
+    "lastsale": "$25.14",
+    "netchange": "-0.46",
+    "pctchange": "-1.797%",
+    "volume": "23114",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32132,10 +32090,10 @@
   {
     "symbol": "SNV^E",
     "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E",
-    "lastsale": "$26.70",
-    "netchange": "0.03",
-    "pctchange": "0.112%",
-    "volume": "19592",
+    "lastsale": "$26.10",
+    "netchange": "-0.60",
+    "pctchange": "-2.247%",
+    "volume": "21636",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32146,11 +32104,11 @@
   {
     "symbol": "SNX",
     "name": "TD SYNNEX Corporation Common Stock",
-    "lastsale": "$124.50",
-    "netchange": "1.38",
-    "pctchange": "1.121%",
-    "volume": "604649",
-    "marketCap": "10593459113.00",
+    "lastsale": "$123.24",
+    "netchange": "-1.26",
+    "pctchange": "-1.012%",
+    "volume": "552244",
+    "marketCap": "10486248201.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Retail: Computer Software & Peripheral Equipment",
@@ -32160,11 +32118,11 @@
   {
     "symbol": "SO",
     "name": "Southern Company (The) Common Stock",
-    "lastsale": "$83.37",
-    "netchange": "0.12",
-    "pctchange": "0.144%",
-    "volume": "3053891",
-    "marketCap": "91347190087.00",
+    "lastsale": "$83.20",
+    "netchange": "-0.17",
+    "pctchange": "-0.204%",
+    "volume": "2549254",
+    "marketCap": "91160923776.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -32174,11 +32132,11 @@
   {
     "symbol": "SOBO",
     "name": "South Bow Corporation Common Shares",
-    "lastsale": "$24.34",
-    "netchange": "-0.14",
-    "pctchange": "-0.572%",
-    "volume": "1042581",
-    "marketCap": "5052263755.00",
+    "lastsale": "$24.17",
+    "netchange": "-0.17",
+    "pctchange": "-0.698%",
+    "volume": "1063145",
+    "marketCap": "5016976786.00",
     "country": "Canada",
     "ipoyear": "2024",
     "industry": "Natural Gas Distribution",
@@ -32188,11 +32146,11 @@
   {
     "symbol": "SOC",
     "name": "Sable Offshore Corp. Common Stock",
-    "lastsale": "$19.95",
-    "netchange": "-1.71",
-    "pctchange": "-7.895%",
-    "volume": "1945468",
-    "marketCap": "1777542267.00",
+    "lastsale": "$20.88",
+    "netchange": "0.93",
+    "pctchange": "4.662%",
+    "volume": "1143447",
+    "marketCap": "1860405139.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -32202,11 +32160,11 @@
   {
     "symbol": "SOJC",
     "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077",
-    "lastsale": "$22.80",
-    "netchange": "-0.23",
-    "pctchange": "-0.999%",
-    "volume": "47486",
-    "marketCap": "24981599304.00",
+    "lastsale": "$22.65",
+    "netchange": "-0.15",
+    "pctchange": "-0.658%",
+    "volume": "40492",
+    "marketCap": "24817246677.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Electric Utilities: Central",
@@ -32216,11 +32174,11 @@
   {
     "symbol": "SOJD",
     "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080",
-    "lastsale": "$21.71",
-    "netchange": "-0.19",
-    "pctchange": "-0.868%",
-    "volume": "156959",
-    "marketCap": "23787303548.00",
+    "lastsale": "$21.49",
+    "netchange": "-0.22",
+    "pctchange": "-1.013%",
+    "volume": "161797",
+    "marketCap": "23546253028.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Electric Utilities: Central",
@@ -32230,11 +32188,11 @@
   {
     "symbol": "SOJE",
     "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060",
-    "lastsale": "$19.28",
-    "netchange": "-0.18",
-    "pctchange": "-0.925%",
-    "volume": "93165",
-    "marketCap": "21103227409.00",
+    "lastsale": "$19.09",
+    "netchange": "-0.19",
+    "pctchange": "-0.985%",
+    "volume": "101928",
+    "marketCap": "20895259919.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Metal Mining",
@@ -32244,11 +32202,11 @@
   {
     "symbol": "SOL",
     "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares",
-    "lastsale": "$1.77",
-    "netchange": "-0.06",
-    "pctchange": "-3.279%",
-    "volume": "292187",
-    "marketCap": "90721272.00",
+    "lastsale": "$1.78",
+    "netchange": "0.01",
+    "pctchange": "0.565%",
+    "volume": "185192",
+    "marketCap": "91233822.00",
     "country": "China",
     "ipoyear": "2008",
     "industry": "Semiconductors",
@@ -32258,11 +32216,11 @@
   {
     "symbol": "SOLV",
     "name": "Solventum Corporation Common Stock",
-    "lastsale": "$70.01",
-    "netchange": "-0.48",
-    "pctchange": "-0.681%",
-    "volume": "620114",
-    "marketCap": "12094512441.00",
+    "lastsale": "$69.56",
+    "netchange": "-0.45",
+    "pctchange": "-0.643%",
+    "volume": "637699",
+    "marketCap": "12016773109.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Medical/Dental Instruments",
@@ -32272,11 +32230,11 @@
   {
     "symbol": "SON",
     "name": "Sonoco Products Company Common Stock",
-    "lastsale": "$52.13",
-    "netchange": "0.11",
-    "pctchange": "0.211%",
-    "volume": "775659",
-    "marketCap": "5122272844.00",
+    "lastsale": "$51.93",
+    "netchange": "-0.20",
+    "pctchange": "-0.384%",
+    "volume": "607630",
+    "marketCap": "5102620924.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Containers/Packaging",
@@ -32286,11 +32244,11 @@
   {
     "symbol": "SONY",
     "name": "Sony Group Corporation American Depositary Shares ",
-    "lastsale": "$22.38",
-    "netchange": "0.21",
-    "pctchange": "0.947%",
-    "volume": "4641091",
-    "marketCap": "135734852072.00",
+    "lastsale": "$21.69",
+    "netchange": "-0.69",
+    "pctchange": "-3.083%",
+    "volume": "3452706",
+    "marketCap": "131549997384.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -32300,11 +32258,11 @@
   {
     "symbol": "SOR",
     "name": "Source Capital Inc. Common Stock",
-    "lastsale": "$44.90",
-    "netchange": "-0.079",
-    "pctchange": "-0.176%",
-    "volume": "7190",
-    "marketCap": "374667287.00",
+    "lastsale": "$45.18",
+    "netchange": "0.28",
+    "pctchange": "0.624%",
+    "volume": "1659",
+    "marketCap": "377003742.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -32314,11 +32272,11 @@
   {
     "symbol": "SOS",
     "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares",
-    "lastsale": "$8.00",
-    "netchange": "-0.12",
-    "pctchange": "-1.478%",
-    "volume": "95706",
-    "marketCap": "105384872.00",
+    "lastsale": "$7.90",
+    "netchange": "-0.10",
+    "pctchange": "-1.25%",
+    "volume": "57191",
+    "marketCap": "104067561.00",
     "country": "",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32328,11 +32286,11 @@
   {
     "symbol": "SPB",
     "name": "Spectrum Brands Holdings Inc. Common Stock",
-    "lastsale": "$91.16",
-    "netchange": "0.07",
-    "pctchange": "0.077%",
-    "volume": "414189",
-    "marketCap": "2557175743.00",
+    "lastsale": "$90.48",
+    "netchange": "-0.68",
+    "pctchange": "-0.746%",
+    "volume": "295959",
+    "marketCap": "2538100715.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32342,11 +32300,11 @@
   {
     "symbol": "SPCE",
     "name": "Virgin Galactic Holdings Inc. Common Stock",
-    "lastsale": "$6.39",
-    "netchange": "-0.10",
-    "pctchange": "-1.541%",
-    "volume": "860986",
-    "marketCap": "184514413.00",
+    "lastsale": "$6.48",
+    "netchange": "0.09",
+    "pctchange": "1.408%",
+    "volume": "1102582",
+    "marketCap": "187113208.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Transportation Services",
@@ -32356,10 +32314,10 @@
   {
     "symbol": "SPE",
     "name": "Special Opportunities Fund Inc Common Stock",
-    "lastsale": "$15.45",
-    "netchange": "-0.06",
-    "pctchange": "-0.387%",
-    "volume": "44373",
+    "lastsale": "$15.53",
+    "netchange": "0.08",
+    "pctchange": "0.518%",
+    "volume": "29281",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32384,11 +32342,11 @@
   {
     "symbol": "SPG",
     "name": "Simon Property Group Inc. Common Stock",
-    "lastsale": "$177.20",
-    "netchange": "0.57",
-    "pctchange": "0.323%",
-    "volume": "1509075",
-    "marketCap": "57816486054.00",
+    "lastsale": "$179.60",
+    "netchange": "2.40",
+    "pctchange": "1.354%",
+    "volume": "1462356",
+    "marketCap": "58599553585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -32398,10 +32356,10 @@
   {
     "symbol": "SPG^J",
     "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock",
-    "lastsale": "$61.63",
-    "netchange": "-1.28",
-    "pctchange": "-2.035%",
-    "volume": "857",
+    "lastsale": "$61.8694",
+    "netchange": "0.2394",
+    "pctchange": "0.388%",
+    "volume": "315",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32412,11 +32370,11 @@
   {
     "symbol": "SPGI",
     "name": "S&P Global Inc. Common Stock",
-    "lastsale": "$512.87",
-    "netchange": "-3.40",
-    "pctchange": "-0.659%",
-    "volume": "838796",
-    "marketCap": "159143561000.00",
+    "lastsale": "$505.75",
+    "netchange": "-7.12",
+    "pctchange": "-1.388%",
+    "volume": "1191806",
+    "marketCap": "156934225000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -32426,11 +32384,11 @@
   {
     "symbol": "SPH",
     "name": "Suburban Propane Partners L.P. Common Stock",
-    "lastsale": "$18.95",
-    "netchange": "0.10",
-    "pctchange": "0.531%",
-    "volume": "124295",
-    "marketCap": "1222087319.00",
+    "lastsale": "$18.68",
+    "netchange": "-0.27",
+    "pctchange": "-1.425%",
+    "volume": "400974",
+    "marketCap": "1204674993.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Other Specialty Stores",
@@ -32440,11 +32398,11 @@
   {
     "symbol": "SPHR",
     "name": "Sphere Entertainment Co. Class A Common Stock",
-    "lastsale": "$38.40",
-    "netchange": "0.61",
-    "pctchange": "1.614%",
-    "volume": "552816",
-    "marketCap": "1374461222.00",
+    "lastsale": "$37.81",
+    "netchange": "-0.59",
+    "pctchange": "-1.536%",
+    "volume": "465523",
+    "marketCap": "1353343198.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -32454,11 +32412,11 @@
   {
     "symbol": "SPIR",
     "name": "Spire Global Inc. Class A Common Stock",
-    "lastsale": "$13.69",
-    "netchange": "-0.12",
-    "pctchange": "-0.869%",
-    "volume": "236896",
-    "marketCap": "353542676.00",
+    "lastsale": "$13.51",
+    "netchange": "-0.18",
+    "pctchange": "-1.315%",
+    "volume": "204697",
+    "marketCap": "348894196.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -32468,11 +32426,11 @@
   {
     "symbol": "SPLP",
     "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT",
-    "lastsale": "$41.88",
-    "netchange": "-0.44",
-    "pctchange": "-1.04%",
-    "volume": "802",
-    "marketCap": "803486772.00",
+    "lastsale": "$41.50",
+    "netchange": "-0.38",
+    "pctchange": "-0.907%",
+    "volume": "3676",
+    "marketCap": "796196300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32482,10 +32440,10 @@
   {
     "symbol": "SPLP^A",
     "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value",
-    "lastsale": "$24.32",
-    "netchange": "0.02",
-    "pctchange": "0.082%",
-    "volume": "1594",
+    "lastsale": "$24.3059",
+    "netchange": "-0.0141",
+    "pctchange": "-0.058%",
+    "volume": "6154",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32496,10 +32454,10 @@
   {
     "symbol": "SPMA",
     "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029",
-    "lastsale": "$25.09",
-    "netchange": "0.03",
-    "pctchange": "0.12%",
-    "volume": "10359",
+    "lastsale": "$24.92",
+    "netchange": "-0.17",
+    "pctchange": "-0.678%",
+    "volume": "10797",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "",
@@ -32510,10 +32468,10 @@
   {
     "symbol": "SPMC",
     "name": "Sound Point Meridian Capital Inc. Common Stock",
-    "lastsale": "$21.20",
-    "netchange": "0.68",
-    "pctchange": "3.314%",
-    "volume": "55265",
+    "lastsale": "$21.41",
+    "netchange": "0.21",
+    "pctchange": "0.991%",
+    "volume": "29817",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2024",
@@ -32524,11 +32482,11 @@
   {
     "symbol": "SPNT",
     "name": "SiriusPoint Ltd. Common Shares",
-    "lastsale": "$15.48",
-    "netchange": "-0.28",
-    "pctchange": "-1.777%",
-    "volume": "667398",
-    "marketCap": "2505699101.00",
+    "lastsale": "$15.55",
+    "netchange": "0.07",
+    "pctchange": "0.452%",
+    "volume": "794767",
+    "marketCap": "2517029782.00",
     "country": "Bermuda",
     "ipoyear": "2013",
     "industry": "Property-Casualty Insurers",
@@ -32538,10 +32496,10 @@
   {
     "symbol": "SPNT^B",
     "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share",
-    "lastsale": "$25.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.039%",
-    "volume": "6728",
+    "lastsale": "$25.63",
+    "netchange": "0.05",
+    "pctchange": "0.195%",
+    "volume": "40263",
     "marketCap": "",
     "country": "Bermuda",
     "ipoyear": "",
@@ -32552,11 +32510,11 @@
   {
     "symbol": "SPOT",
     "name": "Spotify Technology S.A. Ordinary Shares",
-    "lastsale": "$480.11",
+    "lastsale": "$483.31",
     "netchange": "3.20",
-    "pctchange": "0.671%",
-    "volume": "1606809",
-    "marketCap": "94650512493.00",
+    "pctchange": "0.667%",
+    "volume": "1431697",
+    "marketCap": "95281371338.00",
     "country": "Luxembourg",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -32566,11 +32524,11 @@
   {
     "symbol": "SPR",
     "name": "Spirit Aerosystems Holdings Inc. Common Stock",
-    "lastsale": "$32.49",
-    "netchange": "-0.23",
-    "pctchange": "-0.703%",
-    "volume": "1312705",
-    "marketCap": "3798483551.00",
+    "lastsale": "$32.97",
+    "netchange": "0.48",
+    "pctchange": "1.477%",
+    "volume": "1531142",
+    "marketCap": "3854601498.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -32580,11 +32538,11 @@
   {
     "symbol": "SPRU",
     "name": "Spruce Power Holding Corporation Class A Common Stock",
-    "lastsale": "$2.67",
-    "netchange": "-0.09",
-    "pctchange": "-3.261%",
-    "volume": "40758",
-    "marketCap": "49668974.00",
+    "lastsale": "$2.72",
+    "netchange": "0.05",
+    "pctchange": "1.873%",
+    "volume": "93166",
+    "marketCap": "50599105.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Auto Parts:O.E.M.",
@@ -32594,11 +32552,11 @@
   {
     "symbol": "SPXC",
     "name": "SPX Technologies Inc. Common Stock",
-    "lastsale": "$158.28",
-    "netchange": "-2.55",
-    "pctchange": "-1.586%",
-    "volume": "163502",
-    "marketCap": "7337648863.00",
+    "lastsale": "$155.53",
+    "netchange": "-2.75",
+    "pctchange": "-1.737%",
+    "volume": "254829",
+    "marketCap": "7210162545.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32608,10 +32566,10 @@
   {
     "symbol": "SPXX",
     "name": "Nuveen S&P 500 Dynamic Overwrite Fund",
-    "lastsale": "$17.76",
-    "netchange": "-0.16",
-    "pctchange": "-0.893%",
-    "volume": "25616",
+    "lastsale": "$17.37",
+    "netchange": "-0.39",
+    "pctchange": "-2.196%",
+    "volume": "30259",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32622,11 +32580,11 @@
   {
     "symbol": "SQ",
     "name": "Block Inc. Class A Common Stock",
-    "lastsale": "$94.11",
-    "netchange": "-4.08",
-    "pctchange": "-4.155%",
-    "volume": "9756280",
-    "marketCap": "58330695540.00",
+    "lastsale": "$91.98",
+    "netchange": "-2.13",
+    "pctchange": "-2.263%",
+    "volume": "8344154",
+    "marketCap": "57010491720.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Computer Software: Prepackaged Software",
@@ -32636,11 +32594,11 @@
   {
     "symbol": "SQM",
     "name": "Sociedad Quimica y Minera S.A. Common Stock",
-    "lastsale": "$39.31",
-    "netchange": "-0.85",
-    "pctchange": "-2.117%",
-    "volume": "736002",
-    "marketCap": "11228447705.00",
+    "lastsale": "$37.77",
+    "netchange": "-1.54",
+    "pctchange": "-3.918%",
+    "volume": "926815",
+    "marketCap": "10788564483.00",
     "country": "Chile",
     "ipoyear": "1993",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -32650,11 +32608,11 @@
   {
     "symbol": "SQNS",
     "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$3.03",
-    "netchange": "-0.03",
-    "pctchange": "-0.98%",
-    "volume": "27227",
-    "marketCap": "75728393.00",
+    "lastsale": "$2.99",
+    "netchange": "-0.04",
+    "pctchange": "-1.32%",
+    "volume": "122325",
+    "marketCap": "74728678.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -32664,11 +32622,11 @@
   {
     "symbol": "SR",
     "name": "Spire Inc. Common Stock",
-    "lastsale": "$68.11",
-    "netchange": "-0.60",
-    "pctchange": "-0.873%",
-    "volume": "256853",
-    "marketCap": "3933846979.00",
+    "lastsale": "$67.70",
+    "netchange": "-0.41",
+    "pctchange": "-0.602%",
+    "volume": "259780",
+    "marketCap": "3910166502.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -32678,10 +32636,10 @@
   {
     "symbol": "SR^A",
     "name": "Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$24.57",
-    "netchange": "-0.09",
-    "pctchange": "-0.365%",
-    "volume": "18526",
+    "lastsale": "$24.50",
+    "netchange": "-0.07",
+    "pctchange": "-0.285%",
+    "volume": "21374",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32692,11 +32650,11 @@
   {
     "symbol": "SRE",
     "name": "DBA Sempra Common Stock",
-    "lastsale": "$87.93",
-    "netchange": "0.52",
-    "pctchange": "0.595%",
-    "volume": "4254546",
-    "marketCap": "55694797284.00",
+    "lastsale": "$89.16",
+    "netchange": "1.23",
+    "pctchange": "1.399%",
+    "volume": "2766669",
+    "marketCap": "56473878378.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -32706,11 +32664,11 @@
   {
     "symbol": "SREA",
     "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079",
-    "lastsale": "$23.84",
-    "netchange": "-0.04",
-    "pctchange": "-0.168%",
-    "volume": "98163",
-    "marketCap": "15094197660.00",
+    "lastsale": "$23.40",
+    "netchange": "-0.44",
+    "pctchange": "-1.846%",
+    "volume": "81413",
+    "marketCap": "14815613475.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Natural Gas Distribution",
@@ -32720,11 +32678,11 @@
   {
     "symbol": "SRFM",
     "name": "Surf Air Mobility Inc. Common Stock",
-    "lastsale": "$3.82",
-    "netchange": "0.43",
-    "pctchange": "12.684%",
-    "volume": "1919489",
-    "marketCap": "59242054.00",
+    "lastsale": "$4.00",
+    "netchange": "0.18",
+    "pctchange": "4.712%",
+    "volume": "755076",
+    "marketCap": "62033564.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Transportation Services",
@@ -32734,11 +32692,11 @@
   {
     "symbol": "SRG",
     "name": "Seritage Growth Properties Class A Common Stock",
-    "lastsale": "$4.29",
+    "lastsale": "$4.24",
     "netchange": "-0.05",
-    "pctchange": "-1.152%",
-    "volume": "188308",
-    "marketCap": "241391080.00",
+    "pctchange": "-1.166%",
+    "volume": "177539",
+    "marketCap": "238577664.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -32749,9 +32707,9 @@
     "symbol": "SRG^A",
     "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest",
     "lastsale": "$23.00",
-    "netchange": "0.40",
-    "pctchange": "1.77%",
-    "volume": "18296",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "3621",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -32762,11 +32720,11 @@
   {
     "symbol": "SRI",
     "name": "Stoneridge Inc. Common Stock",
-    "lastsale": "$6.67",
-    "netchange": "0.05",
-    "pctchange": "0.755%",
-    "volume": "444516",
-    "marketCap": "184679434.00",
+    "lastsale": "$6.55",
+    "netchange": "-0.12",
+    "pctchange": "-1.799%",
+    "volume": "281240",
+    "marketCap": "181356865.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Auto Parts:O.E.M.",
@@ -32776,11 +32734,11 @@
   {
     "symbol": "SRL",
     "name": "Scully Royalty Ltd.",
-    "lastsale": "$7.00",
-    "netchange": "-0.10",
-    "pctchange": "-1.408%",
-    "volume": "7909",
-    "marketCap": "103755757.00",
+    "lastsale": "$6.99",
+    "netchange": "-0.01",
+    "pctchange": "-0.143%",
+    "volume": "7217",
+    "marketCap": "103607534.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -32790,10 +32748,10 @@
   {
     "symbol": "SRV",
     "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest",
-    "lastsale": "$44.75",
-    "netchange": "-0.05",
-    "pctchange": "-0.112%",
-    "volume": "44230",
+    "lastsale": "$45.00",
+    "netchange": "0.25",
+    "pctchange": "0.559%",
+    "volume": "33185",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32804,11 +32762,11 @@
   {
     "symbol": "SSB",
     "name": "SouthState Corporation Common Stock",
-    "lastsale": "$107.87",
-    "netchange": "-1.90",
-    "pctchange": "-1.731%",
-    "volume": "385010",
-    "marketCap": "8229674348.00",
+    "lastsale": "$108.71",
+    "netchange": "0.84",
+    "pctchange": "0.779%",
+    "volume": "571293",
+    "marketCap": "8293760067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32818,11 +32776,11 @@
   {
     "symbol": "SSD",
     "name": "Simpson Manufacturing Company Inc. Common Stock",
-    "lastsale": "$185.69",
-    "netchange": "-4.32",
-    "pctchange": "-2.274%",
-    "volume": "279138",
-    "marketCap": "7829449501.00",
+    "lastsale": "$184.37",
+    "netchange": "-1.32",
+    "pctchange": "-0.711%",
+    "volume": "192289",
+    "marketCap": "7773792905.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -32832,11 +32790,11 @@
   {
     "symbol": "SSL",
     "name": "Sasol Ltd. American Depositary Shares",
-    "lastsale": "$5.17",
-    "netchange": "0.15",
-    "pctchange": "2.988%",
-    "volume": "868834",
-    "marketCap": "3319883224.00",
+    "lastsale": "$5.04",
+    "netchange": "-0.13",
+    "pctchange": "-2.515%",
+    "volume": "648194",
+    "marketCap": "3236404535.00",
     "country": "South Africa",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -32846,11 +32804,11 @@
   {
     "symbol": "SST",
     "name": "System1 Inc. Class A Common Stock",
-    "lastsale": "$0.9243",
-    "netchange": "-0.0005",
-    "pctchange": "-0.054%",
-    "volume": "76102",
-    "marketCap": "84953039.00",
+    "lastsale": "$0.8687",
+    "netchange": "-0.0556",
+    "pctchange": "-6.015%",
+    "volume": "132891",
+    "marketCap": "79842805.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -32860,11 +32818,11 @@
   {
     "symbol": "SSTK",
     "name": "Shutterstock Inc. Common Stock",
-    "lastsale": "$32.32",
-    "netchange": "-0.14",
-    "pctchange": "-0.431%",
-    "volume": "456855",
-    "marketCap": "1126703157.00",
+    "lastsale": "$32.30",
+    "netchange": "-0.02",
+    "pctchange": "-0.062%",
+    "volume": "590130",
+    "marketCap": "1126005940.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "EDP Services",
@@ -32874,11 +32832,11 @@
   {
     "symbol": "ST",
     "name": "Sensata Technologies Holding plc Ordinary Shares",
-    "lastsale": "$30.45",
-    "netchange": "-0.15",
-    "pctchange": "-0.49%",
-    "volume": "1082278",
-    "marketCap": "4554291704.00",
+    "lastsale": "$30.37",
+    "netchange": "-0.08",
+    "pctchange": "-0.263%",
+    "volume": "1252504",
+    "marketCap": "4542326405.00",
     "country": "Netherlands",
     "ipoyear": "2010",
     "industry": "Industrial Machinery/Components",
@@ -32888,11 +32846,11 @@
   {
     "symbol": "STAG",
     "name": "Stag Industrial Inc. Common Stock",
-    "lastsale": "$35.64",
-    "netchange": "-0.38",
-    "pctchange": "-1.055%",
-    "volume": "876905",
-    "marketCap": "6494046087.00",
+    "lastsale": "$35.93",
+    "netchange": "0.29",
+    "pctchange": "0.814%",
+    "volume": "1335232",
+    "marketCap": "6546887652.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Real Estate Investment Trusts",
@@ -32902,11 +32860,11 @@
   {
     "symbol": "STC",
     "name": "Stewart Information Services Corporation Common Stock",
-    "lastsale": "$74.20",
-    "netchange": "0.66",
-    "pctchange": "0.897%",
-    "volume": "129935",
-    "marketCap": "2056948211.00",
+    "lastsale": "$74.60",
+    "netchange": "0.40",
+    "pctchange": "0.539%",
+    "volume": "167915",
+    "marketCap": "2068036880.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Insurers",
@@ -32916,11 +32874,11 @@
   {
     "symbol": "STE",
     "name": "STERIS plc (Ireland) Ordinary Shares",
-    "lastsale": "$216.41",
-    "netchange": "6.79",
-    "pctchange": "3.239%",
-    "volume": "690405",
-    "marketCap": "21361252636.00",
+    "lastsale": "$214.22",
+    "netchange": "-2.19",
+    "pctchange": "-1.012%",
+    "volume": "526457",
+    "marketCap": "21145083590.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -32930,11 +32888,11 @@
   {
     "symbol": "STEL",
     "name": "Stellar Bancorp Inc. Common Stock",
-    "lastsale": "$30.84",
-    "netchange": "-0.16",
-    "pctchange": "-0.516%",
-    "volume": "133803",
-    "marketCap": "1646947071.00",
+    "lastsale": "$30.60",
+    "netchange": "-0.24",
+    "pctchange": "-0.778%",
+    "volume": "142791",
+    "marketCap": "1634130362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -32944,11 +32902,11 @@
   {
     "symbol": "STEM",
     "name": "Stem Inc. Class A Common Stock",
-    "lastsale": "$0.3385",
-    "netchange": "-0.0015",
-    "pctchange": "-0.441%",
-    "volume": "4137663",
-    "marketCap": "55092241.00",
+    "lastsale": "$0.3584",
+    "netchange": "0.0199",
+    "pctchange": "5.879%",
+    "volume": "9819573",
+    "marketCap": "58331046.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Industrial Machinery/Components",
@@ -32958,10 +32916,10 @@
   {
     "symbol": "STEW",
     "name": "SRH Total Return Fund Inc. Common Stock",
-    "lastsale": "$16.45",
-    "netchange": "-0.13",
-    "pctchange": "-0.784%",
-    "volume": "156922",
+    "lastsale": "$16.38",
+    "netchange": "-0.07",
+    "pctchange": "-0.426%",
+    "volume": "51527",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -32972,11 +32930,11 @@
   {
     "symbol": "STG",
     "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares",
-    "lastsale": "$6.13",
-    "netchange": "-0.18",
-    "pctchange": "-2.853%",
-    "volume": "3244",
-    "marketCap": "84115541.00",
+    "lastsale": "$6.1227",
+    "netchange": "-0.0073",
+    "pctchange": "-0.119%",
+    "volume": "2055",
+    "marketCap": "84015371.00",
     "country": "",
     "ipoyear": "2018",
     "industry": "Other Consumer Services",
@@ -32986,10 +32944,10 @@
   {
     "symbol": "STK",
     "name": "Columbia Seligman Premium Technology Growth Fund Inc",
-    "lastsale": "$35.52",
-    "netchange": "-0.28",
-    "pctchange": "-0.782%",
-    "volume": "41962",
+    "lastsale": "$35.93",
+    "netchange": "0.41",
+    "pctchange": "1.154%",
+    "volume": "88874",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -33000,11 +32958,11 @@
   {
     "symbol": "STLA",
     "name": "Stellantis N.V. Common Shares",
-    "lastsale": "$13.71",
-    "netchange": "-0.12",
-    "pctchange": "-0.868%",
-    "volume": "5588867",
-    "marketCap": "41446687825.00",
+    "lastsale": "$13.95",
+    "netchange": "0.24",
+    "pctchange": "1.751%",
+    "volume": "9556898",
+    "marketCap": "42172231594.00",
     "country": "United Kingdom",
     "ipoyear": "2014",
     "industry": "Auto Manufacturing",
@@ -33014,11 +32972,11 @@
   {
     "symbol": "STM",
     "name": "STMicroelectronics N.V. Common Stock",
-    "lastsale": "$26.23",
-    "netchange": "-0.03",
-    "pctchange": "-0.114%",
-    "volume": "3977169",
-    "marketCap": "23679685455.00",
+    "lastsale": "$26.29",
+    "netchange": "0.06",
+    "pctchange": "0.229%",
+    "volume": "4485966",
+    "marketCap": "23733851719.00",
     "country": "Switzerland",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -33028,11 +32986,11 @@
   {
     "symbol": "STN",
     "name": "Stantec Inc Common Stock",
-    "lastsale": "$83.23",
-    "netchange": "-1.32",
-    "pctchange": "-1.561%",
-    "volume": "164631",
-    "marketCap": "9493795994.00",
+    "lastsale": "$82.61",
+    "netchange": "-0.62",
+    "pctchange": "-0.745%",
+    "volume": "86255",
+    "marketCap": "9423074457.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Military/Government/Technical",
@@ -33042,11 +33000,11 @@
   {
     "symbol": "STNG",
     "name": "Scorpio Tankers Inc. Common Shares",
-    "lastsale": "$47.23",
-    "netchange": "-0.67",
-    "pctchange": "-1.399%",
-    "volume": "818708",
-    "marketCap": "2508279741.00",
+    "lastsale": "$48.31",
+    "netchange": "1.08",
+    "pctchange": "2.287%",
+    "volume": "655175",
+    "marketCap": "2565636127.00",
     "country": "Monaco",
     "ipoyear": "2010",
     "industry": "Marine Transportation",
@@ -33056,11 +33014,11 @@
   {
     "symbol": "STR",
     "name": "Sitio Royalties Corp. Class A Common Stock",
-    "lastsale": "$21.58",
-    "netchange": "-0.31",
-    "pctchange": "-1.416%",
-    "volume": "500456",
-    "marketCap": "3299911829.00",
+    "lastsale": "$21.23",
+    "netchange": "-0.35",
+    "pctchange": "-1.622%",
+    "volume": "768000",
+    "marketCap": "3246391479.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -33070,11 +33028,11 @@
   {
     "symbol": "STT",
     "name": "State Street Corporation Common Stock",
-    "lastsale": "$100.61",
-    "netchange": "1.34",
-    "pctchange": "1.35%",
-    "volume": "2250715",
-    "marketCap": "29493873717.00",
+    "lastsale": "$100.46",
+    "netchange": "-0.15",
+    "pctchange": "-0.149%",
+    "volume": "1922570",
+    "marketCap": "29449901139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33084,10 +33042,10 @@
   {
     "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": "$24.00",
-    "netchange": "-0.28",
-    "pctchange": "-1.153%",
-    "volume": "79419",
+    "lastsale": "$23.9443",
+    "netchange": "-0.0557",
+    "pctchange": "-0.232%",
+    "volume": "70197",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33098,11 +33056,11 @@
   {
     "symbol": "STVN",
     "name": "Stevanato Group S.p.A. Ordinary Shares",
-    "lastsale": "$22.47",
-    "netchange": "0.71",
-    "pctchange": "3.263%",
-    "volume": "307320",
-    "marketCap": "6640784609.00",
+    "lastsale": "$23.31",
+    "netchange": "0.84",
+    "pctchange": "3.738%",
+    "volume": "821520",
+    "marketCap": "6889038239.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Medical/Dental Instruments",
@@ -33112,11 +33070,11 @@
   {
     "symbol": "STWD",
     "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.",
-    "lastsale": "$20.24",
-    "netchange": "0.08",
-    "pctchange": "0.397%",
-    "volume": "1526768",
-    "marketCap": "6824107895.00",
+    "lastsale": "$20.14",
+    "netchange": "-0.10",
+    "pctchange": "-0.494%",
+    "volume": "1341500",
+    "marketCap": "6790391947.00",
     "country": "United States",
     "ipoyear": "2009",
     "industry": "Real Estate Investment Trusts",
@@ -33126,11 +33084,11 @@
   {
     "symbol": "STZ",
     "name": "Constellation Brands Inc. Common Stock",
-    "lastsale": "$239.45",
-    "netchange": "-0.44",
-    "pctchange": "-0.183%",
-    "volume": "1214801",
-    "marketCap": "43475004857.00",
+    "lastsale": "$239.66",
+    "netchange": "0.21",
+    "pctchange": "0.088%",
+    "volume": "1077305",
+    "marketCap": "43513132863.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33140,11 +33098,11 @@
   {
     "symbol": "SU",
     "name": "Suncor Energy  Inc. Common Stock",
-    "lastsale": "$37.19",
-    "netchange": "-0.96",
-    "pctchange": "-2.516%",
-    "volume": "4436079",
-    "marketCap": "47232512543.00",
+    "lastsale": "$36.78",
+    "netchange": "-0.41",
+    "pctchange": "-1.102%",
+    "volume": "5165693",
+    "marketCap": "46236648948.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -33154,11 +33112,11 @@
   {
     "symbol": "SUI",
     "name": "Sun Communities Inc. Common Stock",
-    "lastsale": "$123.20",
-    "netchange": "2.02",
-    "pctchange": "1.667%",
-    "volume": "901560",
-    "marketCap": "15694485822.00",
+    "lastsale": "$122.20",
+    "netchange": "-1.00",
+    "pctchange": "-0.812%",
+    "volume": "472491",
+    "marketCap": "15567095515.00",
     "country": "United States",
     "ipoyear": "1993",
     "industry": "Real Estate Investment Trusts",
@@ -33168,11 +33126,11 @@
   {
     "symbol": "SUM",
     "name": "Summit Materials Inc. Class A Common Stock",
-    "lastsale": "$50.82",
-    "netchange": "-0.11",
-    "pctchange": "-0.216%",
-    "volume": "2988143",
-    "marketCap": "8924266225.00",
+    "lastsale": "$50.78",
+    "netchange": "-0.04",
+    "pctchange": "-0.079%",
+    "volume": "2107608",
+    "marketCap": "8917242009.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33182,11 +33140,11 @@
   {
     "symbol": "SUN",
     "name": "Sunoco LP Common Units representing limited partner interests",
-    "lastsale": "$53.68",
-    "netchange": "0.15",
-    "pctchange": "0.28%",
-    "volume": "258569",
-    "marketCap": "8181495968.00",
+    "lastsale": "$53.36",
+    "netchange": "-0.32",
+    "pctchange": "-0.596%",
+    "volume": "288917",
+    "marketCap": "8132724010.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Integrated oil Companies",
@@ -33196,11 +33154,11 @@
   {
     "symbol": "SUP",
     "name": "Superior Industries International Inc. Common Stock (DE)",
-    "lastsale": "$2.17",
-    "netchange": "-0.05",
-    "pctchange": "-2.252%",
-    "volume": "125788",
-    "marketCap": "62682735.00",
+    "lastsale": "$2.20",
+    "netchange": "0.03",
+    "pctchange": "1.382%",
+    "volume": "74142",
+    "marketCap": "63549317.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -33210,11 +33168,11 @@
   {
     "symbol": "SUPV",
     "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares",
-    "lastsale": "$13.18",
-    "netchange": "0.15",
-    "pctchange": "1.151%",
-    "volume": "1261320",
-    "marketCap": "1203920036.00",
+    "lastsale": "$13.22",
+    "netchange": "0.04",
+    "pctchange": "0.303%",
+    "volume": "792347",
+    "marketCap": "1207573814.00",
     "country": "",
     "ipoyear": "2016",
     "industry": "Commercial Banks",
@@ -33224,11 +33182,11 @@
   {
     "symbol": "SUZ",
     "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)",
-    "lastsale": "$10.46",
-    "netchange": "-0.23",
-    "pctchange": "-2.152%",
-    "volume": "2064467",
-    "marketCap": "13641070253.00",
+    "lastsale": "$10.31",
+    "netchange": "-0.15",
+    "pctchange": "-1.434%",
+    "volume": "2057596",
+    "marketCap": "13445452611.00",
     "country": "Brazil",
     "ipoyear": "2018",
     "industry": "Paper",
@@ -33238,11 +33196,11 @@
   {
     "symbol": "SVV",
     "name": "Savers Value Village Inc. Common Stock",
-    "lastsale": "$9.59",
-    "netchange": "-0.46",
-    "pctchange": "-4.577%",
-    "volume": "485211",
-    "marketCap": "1533528058.00",
+    "lastsale": "$9.64",
+    "netchange": "0.05",
+    "pctchange": "0.521%",
+    "volume": "625372",
+    "marketCap": "1541523512.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Other Specialty Stores",
@@ -33252,11 +33210,11 @@
   {
     "symbol": "SW",
     "name": "Smurfit WestRock plc Ordinary Shares",
-    "lastsale": "$53.45",
-    "netchange": "-0.03",
-    "pctchange": "-0.056%",
-    "volume": "4059983",
-    "marketCap": "27806653806.00",
+    "lastsale": "$53.73",
+    "netchange": "0.28",
+    "pctchange": "0.524%",
+    "volume": "2440098",
+    "marketCap": "27952320094.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Containers/Packaging",
@@ -33266,11 +33224,11 @@
   {
     "symbol": "SWI",
     "name": "SolarWinds Corporation Common Stock",
-    "lastsale": "$14.84",
-    "netchange": "0.11",
-    "pctchange": "0.747%",
-    "volume": "484594",
-    "marketCap": "2531284636.00",
+    "lastsale": "$14.72",
+    "netchange": "-0.12",
+    "pctchange": "-0.809%",
+    "volume": "623167",
+    "marketCap": "2510816028.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -33280,11 +33238,11 @@
   {
     "symbol": "SWK",
     "name": "Stanley Black & Decker Inc. Common Stock",
-    "lastsale": "$82.71",
-    "netchange": "-1.09",
-    "pctchange": "-1.301%",
-    "volume": "1200051",
-    "marketCap": "12750894019.00",
+    "lastsale": "$82.80",
+    "netchange": "0.09",
+    "pctchange": "0.109%",
+    "volume": "1222995",
+    "marketCap": "12764768767.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33294,11 +33252,11 @@
   {
     "symbol": "SWX",
     "name": "Southwest Gas Holdings Inc. Common Stock (DE)",
-    "lastsale": "$74.18",
-    "netchange": "-0.96",
-    "pctchange": "-1.278%",
-    "volume": "181058",
-    "marketCap": "5321945144.00",
+    "lastsale": "$72.85",
+    "netchange": "-1.33",
+    "pctchange": "-1.793%",
+    "volume": "277081",
+    "marketCap": "5226526068.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -33308,10 +33266,10 @@
   {
     "symbol": "SWZ",
     "name": "Swiss Helvetia Fund Inc. (The) Common Stock",
-    "lastsale": "$7.83",
-    "netchange": "-0.12",
-    "pctchange": "-1.509%",
-    "volume": "22645",
+    "lastsale": "$7.86",
+    "netchange": "0.03",
+    "pctchange": "0.383%",
+    "volume": "16125",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33322,11 +33280,11 @@
   {
     "symbol": "SXC",
     "name": "SunCoke Energy Inc. Common Stock",
-    "lastsale": "$11.98",
-    "netchange": "-0.22",
-    "pctchange": "-1.803%",
-    "volume": "535670",
-    "marketCap": "1007426077.00",
+    "lastsale": "$11.91",
+    "netchange": "-0.07",
+    "pctchange": "-0.584%",
+    "volume": "526440",
+    "marketCap": "1001539615.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Steel/Iron Ore",
@@ -33336,11 +33294,11 @@
   {
     "symbol": "SXI",
     "name": "Standex International Corporation Common Stock",
-    "lastsale": "$205.90",
-    "netchange": "-3.34",
-    "pctchange": "-1.596%",
-    "volume": "51228",
-    "marketCap": "2487621001.00",
+    "lastsale": "$203.04",
+    "netchange": "-2.86",
+    "pctchange": "-1.389%",
+    "volume": "47856",
+    "marketCap": "2453067353.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33350,11 +33308,11 @@
   {
     "symbol": "SXT",
     "name": "Sensient Technologies Corporation Common Stock",
-    "lastsale": "$77.38",
-    "netchange": "0.38",
-    "pctchange": "0.494%",
-    "volume": "116902",
-    "marketCap": "3277877543.00",
+    "lastsale": "$77.29",
+    "netchange": "-0.09",
+    "pctchange": "-0.116%",
+    "volume": "99988",
+    "marketCap": "3274065073.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -33364,11 +33322,11 @@
   {
     "symbol": "SYF",
     "name": "Synchrony Financial Common Stock",
-    "lastsale": "$68.53",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "3223075",
-    "marketCap": "26681770567.00",
+    "lastsale": "$68.06",
+    "netchange": "-0.47",
+    "pctchange": "-0.686%",
+    "volume": "2035739",
+    "marketCap": "26498778707.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Finance: Consumer Services",
@@ -33378,10 +33336,10 @@
   {
     "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": "$20.00",
-    "netchange": "-0.19",
-    "pctchange": "-0.941%",
-    "volume": "81793",
+    "lastsale": "$19.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.10%",
+    "volume": "126429",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33392,10 +33350,10 @@
   {
     "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": "$26.14",
-    "netchange": "0.29",
-    "pctchange": "1.122%",
-    "volume": "31158",
+    "lastsale": "$25.95",
+    "netchange": "-0.19",
+    "pctchange": "-0.727%",
+    "volume": "41850",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33406,11 +33364,11 @@
   {
     "symbol": "SYK",
     "name": "Stryker Corporation Common Stock",
-    "lastsale": "$375.06",
-    "netchange": "-1.10",
-    "pctchange": "-0.292%",
-    "volume": "846099",
-    "marketCap": "142978787821.00",
+    "lastsale": "$374.60",
+    "netchange": "-0.46",
+    "pctchange": "-0.123%",
+    "volume": "755824",
+    "marketCap": "142803428566.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -33420,11 +33378,11 @@
   {
     "symbol": "SYY",
     "name": "Sysco Corporation Common Stock",
-    "lastsale": "$79.76",
-    "netchange": "-0.59",
-    "pctchange": "-0.734%",
-    "volume": "1817281",
-    "marketCap": "39180193736.00",
+    "lastsale": "$79.96",
+    "netchange": "0.20",
+    "pctchange": "0.251%",
+    "volume": "2509122",
+    "marketCap": "39278438956.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Distributors",
@@ -33434,11 +33392,11 @@
   {
     "symbol": "T",
     "name": "AT&T Inc.",
-    "lastsale": "$23.36",
-    "netchange": "-0.12",
-    "pctchange": "-0.511%",
-    "volume": "22001114",
-    "marketCap": "167614754708.00",
+    "lastsale": "$23.63",
+    "netchange": "0.27",
+    "pctchange": "1.156%",
+    "volume": "33689552",
+    "marketCap": "169552082780.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33448,10 +33406,10 @@
   {
     "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": "$21.46",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "142737",
+    "lastsale": "$21.44",
+    "netchange": "-0.02",
+    "pctchange": "-0.093%",
+    "volume": "300054",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33462,10 +33420,10 @@
   {
     "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": "$20.26",
-    "netchange": "0.05",
-    "pctchange": "0.247%",
-    "volume": "261658",
+    "lastsale": "$20.2494",
+    "netchange": "-0.0106",
+    "pctchange": "-0.052%",
+    "volume": "210969",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33476,11 +33434,11 @@
   {
     "symbol": "TAC",
     "name": "TransAlta Corporation Ordinary Shares",
-    "lastsale": "$13.14",
-    "netchange": "-0.05",
-    "pctchange": "-0.379%",
-    "volume": "905756",
-    "marketCap": "3922290000.00",
+    "lastsale": "$13.39",
+    "netchange": "0.25",
+    "pctchange": "1.903%",
+    "volume": "1059871",
+    "marketCap": "3996915000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -33490,11 +33448,11 @@
   {
     "symbol": "TAK",
     "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)",
-    "lastsale": "$13.45",
-    "netchange": "-0.11",
-    "pctchange": "-0.811%",
-    "volume": "1738031",
-    "marketCap": "42206462182.00",
+    "lastsale": "$13.42",
+    "netchange": "-0.03",
+    "pctchange": "-0.223%",
+    "volume": "1096679",
+    "marketCap": "42112321374.00",
     "country": "Japan",
     "ipoyear": "2018",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33504,11 +33462,11 @@
   {
     "symbol": "TAL",
     "name": "TAL Education Group American Depositary Shares",
-    "lastsale": "$10.30",
-    "netchange": "-0.01",
-    "pctchange": "-0.097%",
-    "volume": "2927153",
-    "marketCap": "6237247379.00",
+    "lastsale": "$10.15",
+    "netchange": "-0.15",
+    "pctchange": "-1.456%",
+    "volume": "3616455",
+    "marketCap": "6146413680.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -33518,11 +33476,11 @@
   {
     "symbol": "TALO",
     "name": "Talos Energy Inc. Common Stock",
-    "lastsale": "$10.00",
-    "netchange": "-0.25",
-    "pctchange": "-2.439%",
-    "volume": "1819677",
-    "marketCap": "1799613330.00",
+    "lastsale": "$9.96",
+    "netchange": "-0.04",
+    "pctchange": "-0.40%",
+    "volume": "1457297",
+    "marketCap": "1792414877.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Oil & Gas Production",
@@ -33532,11 +33490,11 @@
   {
     "symbol": "TAP",
     "name": "Molson Coors Beverage Company Class B Common Stock",
-    "lastsale": "$60.94",
-    "netchange": "-0.45",
-    "pctchange": "-0.733%",
-    "volume": "1792956",
-    "marketCap": "11952054519.00",
+    "lastsale": "$61.07",
+    "netchange": "0.13",
+    "pctchange": "0.213%",
+    "volume": "1326539",
+    "marketCap": "11977551189.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Beverages (Production/Distribution)",
@@ -33546,11 +33504,11 @@
   {
     "symbol": "TBB",
     "name": "AT&T Inc. 5.350% Global Notes due 2066",
-    "lastsale": "$23.73",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "228123",
-    "marketCap": "170269611696.00",
+    "lastsale": "$23.97",
+    "netchange": "0.24",
+    "pctchange": "1.011%",
+    "volume": "511834",
+    "marketCap": "171991681093.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Telecommunications Equipment",
@@ -33560,11 +33518,11 @@
   {
     "symbol": "TBBB",
     "name": "BBB Foods Inc. Class A Common Shares",
-    "lastsale": "$29.26",
-    "netchange": "-0.66",
-    "pctchange": "-2.206%",
-    "volume": "422044",
-    "marketCap": "3282994004.00",
+    "lastsale": "$28.73",
+    "netchange": "-0.53",
+    "pctchange": "-1.811%",
+    "volume": "658900",
+    "marketCap": "3223527605.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Food Chains",
@@ -33588,11 +33546,11 @@
   {
     "symbol": "TBI",
     "name": "TrueBlue Inc. Common Stock",
-    "lastsale": "$8.83",
-    "netchange": "-0.10",
-    "pctchange": "-1.12%",
-    "volume": "186671",
-    "marketCap": "261005440.00",
+    "lastsale": "$8.86",
+    "netchange": "0.03",
+    "pctchange": "0.34%",
+    "volume": "144737",
+    "marketCap": "261892208.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Professional Services",
@@ -33602,11 +33560,11 @@
   {
     "symbol": "TBN",
     "name": "Tamboran Resources Corporation Common stock",
-    "lastsale": "$16.82",
-    "netchange": "-0.90",
-    "pctchange": "-5.079%",
-    "volume": "4561",
-    "marketCap": "239252289.00",
+    "lastsale": "$16.51",
+    "netchange": "-0.31",
+    "pctchange": "-1.843%",
+    "volume": "8540",
+    "marketCap": "234842764.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Oil & Gas Production",
@@ -33616,11 +33574,11 @@
   {
     "symbol": "TCI",
     "name": "Transcontinental Realty Investors Inc. Common Stock",
-    "lastsale": "$28.32",
-    "netchange": "0.46",
-    "pctchange": "1.651%",
-    "volume": "2684",
-    "marketCap": "244665429.00",
+    "lastsale": "$28.16",
+    "netchange": "-0.16",
+    "pctchange": "-0.565%",
+    "volume": "2985",
+    "marketCap": "243283139.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -33630,11 +33588,11 @@
   {
     "symbol": "TD",
     "name": "Toronto Dominion Bank (The) Common Stock",
-    "lastsale": "$53.46",
-    "netchange": "-0.03",
-    "pctchange": "-0.056%",
-    "volume": "1958899",
-    "marketCap": "93464118000.00",
+    "lastsale": "$53.25",
+    "netchange": "-0.21",
+    "pctchange": "-0.393%",
+    "volume": "1933121",
+    "marketCap": "93096975000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -33644,11 +33602,11 @@
   {
     "symbol": "TDC",
     "name": "Teradata Corporation Common Stock",
-    "lastsale": "$33.08",
-    "netchange": "0.51",
-    "pctchange": "1.566%",
-    "volume": "646162",
-    "marketCap": "3165756000.00",
+    "lastsale": "$32.30",
+    "netchange": "-0.78",
+    "pctchange": "-2.358%",
+    "volume": "748852",
+    "marketCap": "3091110000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -33658,10 +33616,10 @@
   {
     "symbol": "TDF",
     "name": "Templeton Dragon Fund Inc. Common Stock",
-    "lastsale": "$8.71",
-    "netchange": "0.03",
-    "pctchange": "0.346%",
-    "volume": "84844",
+    "lastsale": "$8.5901",
+    "netchange": "-0.1199",
+    "pctchange": "-1.377%",
+    "volume": "31342",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -33672,11 +33630,11 @@
   {
     "symbol": "TDG",
     "name": "Transdigm Group Incorporated Common Stock",
-    "lastsale": "$1240.52",
-    "netchange": "-6.13",
-    "pctchange": "-0.492%",
-    "volume": "407653",
-    "marketCap": "69754995353.00",
+    "lastsale": "$1259.12",
+    "netchange": "18.60",
+    "pctchange": "1.499%",
+    "volume": "235968",
+    "marketCap": "70800881686.00",
     "country": "United States",
     "ipoyear": "2006",
     "industry": "Military/Government/Technical",
@@ -33686,11 +33644,11 @@
   {
     "symbol": "TDOC",
     "name": "Teladoc Health Inc. Common Stock",
-    "lastsale": "$10.20",
-    "netchange": "-0.38",
-    "pctchange": "-3.592%",
-    "volume": "3707860",
-    "marketCap": "1756100575.00",
+    "lastsale": "$10.42",
+    "netchange": "0.22",
+    "pctchange": "2.157%",
+    "volume": "4469283",
+    "marketCap": "1793977254.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Medical/Nursing Services",
@@ -33700,11 +33658,11 @@
   {
     "symbol": "TDS",
     "name": "Telephone and Data Systems Inc. Common Shares",
-    "lastsale": "$34.89",
-    "netchange": "0.80",
-    "pctchange": "2.347%",
-    "volume": "1139586",
-    "marketCap": "3942570000.00",
+    "lastsale": "$35.22",
+    "netchange": "0.33",
+    "pctchange": "0.946%",
+    "volume": "713214",
+    "marketCap": "3979860000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33714,10 +33672,10 @@
   {
     "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": "$20.67",
-    "netchange": "-0.33",
-    "pctchange": "-1.571%",
-    "volume": "51214",
+    "lastsale": "$20.56",
+    "netchange": "-0.11",
+    "pctchange": "-0.532%",
+    "volume": "81565",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33728,10 +33686,10 @@
   {
     "symbol": "TDS^V",
     "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock",
-    "lastsale": "$18.41",
-    "netchange": "-0.16",
-    "pctchange": "-0.862%",
-    "volume": "101311",
+    "lastsale": "$18.49",
+    "netchange": "0.08",
+    "pctchange": "0.435%",
+    "volume": "97426",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33742,11 +33700,11 @@
   {
     "symbol": "TDW",
     "name": "Tidewater Inc. Common Stock",
-    "lastsale": "$48.29",
-    "netchange": "-1.04",
-    "pctchange": "-2.108%",
-    "volume": "606740",
-    "marketCap": "2526677477.00",
+    "lastsale": "$47.63",
+    "netchange": "-0.66",
+    "pctchange": "-1.367%",
+    "volume": "830254",
+    "marketCap": "2492144299.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Marine Transportation",
@@ -33756,11 +33714,11 @@
   {
     "symbol": "TDY",
     "name": "Teledyne Technologies Incorporated Common Stock",
-    "lastsale": "$478.96",
-    "netchange": "4.14",
-    "pctchange": "0.872%",
-    "volume": "233736",
-    "marketCap": "22320647666.00",
+    "lastsale": "$475.05",
+    "netchange": "-3.91",
+    "pctchange": "-0.816%",
+    "volume": "176083",
+    "marketCap": "22138432591.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -33770,11 +33728,11 @@
   {
     "symbol": "TEAF",
     "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest",
-    "lastsale": "$12.5249",
-    "netchange": "-0.1101",
-    "pctchange": "-0.871%",
-    "volume": "19580",
-    "marketCap": "168975017.00",
+    "lastsale": "$12.52",
+    "netchange": "-0.0049",
+    "pctchange": "-0.039%",
+    "volume": "52255",
+    "marketCap": "168908910.00",
     "country": "",
     "ipoyear": "2019",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -33784,11 +33742,11 @@
   {
     "symbol": "TECK",
     "name": "Teck Resources Ltd Ordinary Shares",
-    "lastsale": "$45.20",
-    "netchange": "-0.66",
-    "pctchange": "-1.439%",
-    "volume": "1554009",
-    "marketCap": "23088065622.00",
+    "lastsale": "$44.09",
+    "netchange": "-1.11",
+    "pctchange": "-2.456%",
+    "volume": "3021103",
+    "marketCap": "22521079940.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -33798,11 +33756,11 @@
   {
     "symbol": "TEF",
     "name": "Telefonica SA Common Stock",
-    "lastsale": "$4.39",
-    "netchange": "-0.05",
-    "pctchange": "-1.126%",
-    "volume": "865985",
-    "marketCap": "25244511257.00",
+    "lastsale": "$4.42",
+    "netchange": "0.03",
+    "pctchange": "0.683%",
+    "volume": "414573",
+    "marketCap": "25417025001.00",
     "country": "Spain",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -33812,10 +33770,10 @@
   {
     "symbol": "TEI",
     "name": "Templeton Emerging Markets Income Fund Inc. Common Stock",
-    "lastsale": "$5.34",
-    "netchange": "-0.09",
-    "pctchange": "-1.657%",
-    "volume": "201445",
+    "lastsale": "$5.32",
+    "netchange": "-0.02",
+    "pctchange": "-0.375%",
+    "volume": "142420",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1993",
@@ -33826,11 +33784,11 @@
   {
     "symbol": "TEL",
     "name": "TE Connectivity plc Ordinary Shares",
-    "lastsale": "$151.32",
-    "netchange": "1.49",
-    "pctchange": "0.994%",
-    "volume": "1605062",
-    "marketCap": "45269214117.00",
+    "lastsale": "$150.09",
+    "netchange": "-1.23",
+    "pctchange": "-0.813%",
+    "volume": "1045879",
+    "marketCap": "44901244692.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Electronic Components",
@@ -33840,11 +33798,11 @@
   {
     "symbol": "TEN",
     "name": "Tsakos Energy Navigation Ltd Common Shares",
-    "lastsale": "$18.02",
-    "netchange": "0.10",
-    "pctchange": "0.558%",
-    "volume": "409147",
-    "marketCap": "531690966.00",
+    "lastsale": "$17.97",
+    "netchange": "-0.05",
+    "pctchange": "-0.277%",
+    "volume": "610962",
+    "marketCap": "530215686.00",
     "country": "Greece",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -33854,10 +33812,10 @@
   {
     "symbol": "TEN^E",
     "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$25.94",
-    "netchange": "-0.0396",
-    "pctchange": "-0.152%",
-    "volume": "3886",
+    "lastsale": "$25.90",
+    "netchange": "-0.04",
+    "pctchange": "-0.154%",
+    "volume": "4711",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33868,10 +33826,10 @@
   {
     "symbol": "TEN^F",
     "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00",
-    "lastsale": "$26.05",
-    "netchange": "-0.1109",
-    "pctchange": "-0.424%",
-    "volume": "6860",
+    "lastsale": "$26.09",
+    "netchange": "0.04",
+    "pctchange": "0.154%",
+    "volume": "4557",
     "marketCap": "",
     "country": "Greece",
     "ipoyear": "",
@@ -33882,11 +33840,11 @@
   {
     "symbol": "TEO",
     "name": "Telecom Argentina SA",
-    "lastsale": "$13.81",
-    "netchange": "0.06",
-    "pctchange": "0.436%",
-    "volume": "249329",
-    "marketCap": "5948486284.00",
+    "lastsale": "$13.60",
+    "netchange": "-0.21",
+    "pctchange": "-1.521%",
+    "volume": "232403",
+    "marketCap": "5858031387.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -33896,11 +33854,11 @@
   {
     "symbol": "TEVA",
     "name": "Teva Pharmaceutical Industries Limited American Depositary Shares",
-    "lastsale": "$16.81",
-    "netchange": "-0.64",
-    "pctchange": "-3.668%",
-    "volume": "9833320",
-    "marketCap": "19046574097.00",
+    "lastsale": "$16.50",
+    "netchange": "-0.31",
+    "pctchange": "-1.844%",
+    "volume": "9590790",
+    "marketCap": "18695328531.00",
     "country": "Israel",
     "ipoyear": "",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -33910,11 +33868,11 @@
   {
     "symbol": "TEX",
     "name": "Terex Corporation Common Stock",
-    "lastsale": "$50.64",
-    "netchange": "-0.04",
-    "pctchange": "-0.079%",
-    "volume": "716480",
-    "marketCap": "3382752000.00",
+    "lastsale": "$49.55",
+    "netchange": "-1.09",
+    "pctchange": "-2.152%",
+    "volume": "794540",
+    "marketCap": "3309940000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -33924,11 +33882,11 @@
   {
     "symbol": "TFC",
     "name": "Truist Financial Corporation Common Stock",
-    "lastsale": "$45.72",
+    "lastsale": "$45.78",
     "netchange": "0.06",
     "pctchange": "0.131%",
-    "volume": "8251121",
-    "marketCap": "60694242929.00",
+    "volume": "8230888",
+    "marketCap": "60773894167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -33938,10 +33896,10 @@
   {
     "symbol": "TFC^I",
     "name": "Truist Financial Corporation Depositary Shares",
-    "lastsale": "$23.72",
-    "netchange": "-0.29",
-    "pctchange": "-1.208%",
-    "volume": "9389",
+    "lastsale": "$23.60",
+    "netchange": "-0.12",
+    "pctchange": "-0.506%",
+    "volume": "8098",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33952,10 +33910,10 @@
   {
     "symbol": "TFC^O",
     "name": "Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$22.09",
-    "netchange": "-0.24",
-    "pctchange": "-1.075%",
-    "volume": "84009",
+    "lastsale": "$21.84",
+    "netchange": "-0.25",
+    "pctchange": "-1.132%",
+    "volume": "82325",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33966,10 +33924,10 @@
   {
     "symbol": "TFC^R",
     "name": "Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock",
-    "lastsale": "$20.16",
-    "netchange": "-0.18",
-    "pctchange": "-0.885%",
-    "volume": "73940",
+    "lastsale": "$19.86",
+    "netchange": "-0.30",
+    "pctchange": "-1.488%",
+    "volume": "169252",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -33980,11 +33938,11 @@
   {
     "symbol": "TFII",
     "name": "TFI International Inc. Common Shares",
-    "lastsale": "$152.52",
-    "netchange": "-1.39",
-    "pctchange": "-0.903%",
-    "volume": "183541",
-    "marketCap": "12903875747.00",
+    "lastsale": "$152.85",
+    "netchange": "0.33",
+    "pctchange": "0.216%",
+    "volume": "197088",
+    "marketCap": "12931795227.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Trucking Freight/Courier Services",
@@ -33994,11 +33952,11 @@
   {
     "symbol": "TFPM",
     "name": "Triple Flag Precious Metals Corp. Common Shares",
-    "lastsale": "$16.47",
-    "netchange": "-0.54",
-    "pctchange": "-3.175%",
-    "volume": "192138",
-    "marketCap": "3318403714.00",
+    "lastsale": "$16.11",
+    "netchange": "-0.36",
+    "pctchange": "-2.186%",
+    "volume": "350247",
+    "marketCap": "3245870300.00",
     "country": "Canada",
     "ipoyear": "2022",
     "industry": "Precious Metals",
@@ -34022,11 +33980,11 @@
   {
     "symbol": "TFX",
     "name": "Teleflex Incorporated Common Stock",
-    "lastsale": "$183.31",
-    "netchange": "-0.31",
-    "pctchange": "-0.169%",
-    "volume": "382280",
-    "marketCap": "8513600880.00",
+    "lastsale": "$180.14",
+    "netchange": "-3.17",
+    "pctchange": "-1.729%",
+    "volume": "327159",
+    "marketCap": "8366374243.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -34036,11 +33994,11 @@
   {
     "symbol": "TG",
     "name": "Tredegar Corporation Common Stock",
-    "lastsale": "$8.00",
-    "netchange": "-0.13",
-    "pctchange": "-1.599%",
-    "volume": "113697",
-    "marketCap": "274887616.00",
+    "lastsale": "$8.01",
+    "netchange": "0.01",
+    "pctchange": "0.125%",
+    "volume": "105987",
+    "marketCap": "275231226.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34050,11 +34008,11 @@
   {
     "symbol": "TGI",
     "name": "Triumph Group Inc. Common Stock",
-    "lastsale": "$18.61",
-    "netchange": "-0.33",
-    "pctchange": "-1.742%",
-    "volume": "317452",
-    "marketCap": "1439489641.00",
+    "lastsale": "$18.42",
+    "netchange": "-0.19",
+    "pctchange": "-1.021%",
+    "volume": "380118",
+    "marketCap": "1424793079.00",
     "country": "United States",
     "ipoyear": "1996",
     "industry": "Aerospace",
@@ -34064,11 +34022,11 @@
   {
     "symbol": "TGLS",
     "name": "Tecnoglass Inc. Ordinary Shares",
-    "lastsale": "$84.63",
-    "netchange": "-0.89",
-    "pctchange": "-1.041%",
-    "volume": "258931",
-    "marketCap": "3977212070.00",
+    "lastsale": "$83.72",
+    "netchange": "-0.91",
+    "pctchange": "-1.075%",
+    "volume": "271329",
+    "marketCap": "3934446349.00",
     "country": "Colombia",
     "ipoyear": "2022",
     "industry": "Electronic Components",
@@ -34078,11 +34036,11 @@
   {
     "symbol": "TGNA",
     "name": "TEGNA Inc",
-    "lastsale": "$18.66",
-    "netchange": "-0.02",
-    "pctchange": "-0.107%",
-    "volume": "1103754",
-    "marketCap": "3006531818.00",
+    "lastsale": "$18.50",
+    "netchange": "-0.16",
+    "pctchange": "-0.857%",
+    "volume": "1174298",
+    "marketCap": "2980752338.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Broadcasting",
@@ -34092,11 +34050,11 @@
   {
     "symbol": "TGS",
     "name": "Transportadora de Gas del Sur SA TGS Common Stock",
-    "lastsale": "$30.17",
-    "netchange": "0.05",
-    "pctchange": "0.166%",
-    "volume": "309592",
-    "marketCap": "4542160236.00",
+    "lastsale": "$29.65",
+    "netchange": "-0.52",
+    "pctchange": "-1.724%",
+    "volume": "240950",
+    "marketCap": "4463873086.00",
     "country": "Argentina",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34106,11 +34064,11 @@
   {
     "symbol": "TGT",
     "name": "Target Corporation Common Stock",
-    "lastsale": "$135.29",
-    "netchange": "-0.69",
-    "pctchange": "-0.507%",
-    "volume": "3857729",
-    "marketCap": "61991491874.00",
+    "lastsale": "$134.52",
+    "netchange": "-0.77",
+    "pctchange": "-0.569%",
+    "volume": "4257282",
+    "marketCap": "61638668689.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -34120,11 +34078,11 @@
   {
     "symbol": "THC",
     "name": "Tenet Healthcare Corporation Common Stock",
-    "lastsale": "$135.36",
-    "netchange": "-4.73",
-    "pctchange": "-3.376%",
-    "volume": "1866597",
-    "marketCap": "12872329920.00",
+    "lastsale": "$136.71",
+    "netchange": "1.35",
+    "pctchange": "0.997%",
+    "volume": "1009164",
+    "marketCap": "13000710870.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -34134,11 +34092,11 @@
   {
     "symbol": "THG",
     "name": "Hanover Insurance Group Inc",
-    "lastsale": "$155.09",
-    "netchange": "-1.22",
-    "pctchange": "-0.781%",
-    "volume": "129242",
-    "marketCap": "5588412407.00",
+    "lastsale": "$154.16",
+    "netchange": "-0.93",
+    "pctchange": "-0.60%",
+    "volume": "138534",
+    "marketCap": "5554901390.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34148,11 +34106,11 @@
   {
     "symbol": "THO",
     "name": "Thor Industries Inc. Common Stock",
-    "lastsale": "$105.13",
-    "netchange": "-0.87",
-    "pctchange": "-0.821%",
-    "volume": "419392",
-    "marketCap": "5594994210.00",
+    "lastsale": "$104.61",
+    "netchange": "-0.52",
+    "pctchange": "-0.495%",
+    "volume": "547091",
+    "marketCap": "5567319930.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34162,10 +34120,10 @@
   {
     "symbol": "THQ",
     "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest",
-    "lastsale": "$19.59",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "181810",
+    "lastsale": "$19.62",
+    "netchange": "0.03",
+    "pctchange": "0.153%",
+    "volume": "158386",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2014",
@@ -34176,11 +34134,11 @@
   {
     "symbol": "THR",
     "name": "Thermon Group Holdings Inc. Common Stock",
-    "lastsale": "$32.03",
-    "netchange": "-0.29",
-    "pctchange": "-0.897%",
-    "volume": "278317",
-    "marketCap": "1078935098.00",
+    "lastsale": "$32.00",
+    "netchange": "-0.03",
+    "pctchange": "-0.094%",
+    "volume": "190682",
+    "marketCap": "1077924544.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Industrial Machinery/Components",
@@ -34190,11 +34148,11 @@
   {
     "symbol": "THS",
     "name": "Treehouse Foods Inc. Common Stock",
-    "lastsale": "$34.02",
-    "netchange": "0.14",
-    "pctchange": "0.413%",
-    "volume": "507337",
-    "marketCap": "1741824000.00",
+    "lastsale": "$34.53",
+    "netchange": "0.51",
+    "pctchange": "1.499%",
+    "volume": "402341",
+    "marketCap": "1767936000.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Packaged Foods",
@@ -34204,10 +34162,10 @@
   {
     "symbol": "THW",
     "name": "abrdn World Healthcare Fund Shares of Beneficial Interest",
-    "lastsale": "$11.61",
-    "netchange": "-0.09",
-    "pctchange": "-0.769%",
-    "volume": "199969",
+    "lastsale": "$11.54",
+    "netchange": "-0.07",
+    "pctchange": "-0.603%",
+    "volume": "251459",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2015",
@@ -34218,11 +34176,11 @@
   {
     "symbol": "TIMB",
     "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ",
-    "lastsale": "$12.71",
-    "netchange": "-0.55",
-    "pctchange": "-4.148%",
-    "volume": "632240",
-    "marketCap": "6153684785.00",
+    "lastsale": "$12.60",
+    "netchange": "-0.11",
+    "pctchange": "-0.865%",
+    "volume": "505258",
+    "marketCap": "6100427088.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -34232,11 +34190,11 @@
   {
     "symbol": "TISI",
     "name": "Team Inc. Common Stock",
-    "lastsale": "$15.40",
-    "netchange": "0.03",
-    "pctchange": "0.195%",
-    "volume": "5113",
-    "marketCap": "69072727.00",
+    "lastsale": "$14.62",
+    "netchange": "-0.78",
+    "pctchange": "-5.065%",
+    "volume": "7082",
+    "marketCap": "65574238.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -34246,11 +34204,11 @@
   {
     "symbol": "TIXT",
     "name": "TELUS International (Cda) Inc. Subordinate Voting Shares",
-    "lastsale": "$3.94",
-    "netchange": "-0.07",
-    "pctchange": "-1.746%",
-    "volume": "750294",
-    "marketCap": "1081413077.00",
+    "lastsale": "$3.75",
+    "netchange": "-0.19",
+    "pctchange": "-4.822%",
+    "volume": "254318",
+    "marketCap": "1029263715.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34260,11 +34218,11 @@
   {
     "symbol": "TJX",
     "name": "TJX Companies Inc. (The) Common Stock",
-    "lastsale": "$126.42",
-    "netchange": "-0.39",
-    "pctchange": "-0.308%",
-    "volume": "4727738",
-    "marketCap": "142116058026.00",
+    "lastsale": "$124.85",
+    "netchange": "-1.57",
+    "pctchange": "-1.242%",
+    "volume": "4595446",
+    "marketCap": "140351129921.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34274,11 +34232,11 @@
   {
     "symbol": "TK",
     "name": "Teekay Corporation Ltd. Common Stock",
-    "lastsale": "$6.23",
-    "netchange": "-0.01",
-    "pctchange": "-0.16%",
-    "volume": "704971",
-    "marketCap": "566968514.00",
+    "lastsale": "$6.32",
+    "netchange": "0.09",
+    "pctchange": "1.445%",
+    "volume": "866834",
+    "marketCap": "575159070.00",
     "country": "Bermuda",
     "ipoyear": "",
     "industry": "Marine Transportation",
@@ -34288,11 +34246,11 @@
   {
     "symbol": "TKC",
     "name": "Turkcell Iletisim Hizmetleri AS Common Stock",
-    "lastsale": "$6.63",
-    "netchange": "0.01",
-    "pctchange": "0.151%",
-    "volume": "139148",
-    "marketCap": "5834400000.00",
+    "lastsale": "$6.73",
+    "netchange": "0.10",
+    "pctchange": "1.508%",
+    "volume": "581710",
+    "marketCap": "5922400000.00",
     "country": "Turkey",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34302,11 +34260,11 @@
   {
     "symbol": "TKO",
     "name": "TKO Group Holdings Inc. Class A Common Stock",
-    "lastsale": "$143.43",
-    "netchange": "2.10",
-    "pctchange": "1.486%",
-    "volume": "874339",
-    "marketCap": "24493052291.00",
+    "lastsale": "$141.92",
+    "netchange": "-1.51",
+    "pctchange": "-1.053%",
+    "volume": "855172",
+    "marketCap": "24235194737.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -34316,11 +34274,11 @@
   {
     "symbol": "TKR",
     "name": "Timken Company (The) Common Stock",
-    "lastsale": "$75.98",
-    "netchange": "-1.32",
-    "pctchange": "-1.708%",
-    "volume": "381133",
-    "marketCap": "5327507439.00",
+    "lastsale": "$75.50",
+    "netchange": "-0.48",
+    "pctchange": "-0.632%",
+    "volume": "337610",
+    "marketCap": "5293851167.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -34330,11 +34288,11 @@
   {
     "symbol": "TLK",
     "name": "PT Telekomunikasi Indonesia Tbk",
-    "lastsale": "$17.27",
-    "netchange": "-0.35",
-    "pctchange": "-1.986%",
-    "volume": "491695",
-    "marketCap": "17108044807.00",
+    "lastsale": "$16.83",
+    "netchange": "-0.44",
+    "pctchange": "-2.548%",
+    "volume": "373099",
+    "marketCap": "16672171054.00",
     "country": "Indonesia",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -34344,11 +34302,11 @@
   {
     "symbol": "TLYS",
     "name": "Tilly's Inc. Common Stock",
-    "lastsale": "$3.52",
-    "netchange": "-0.01",
-    "pctchange": "-0.283%",
-    "volume": "56048",
-    "marketCap": "106134713.00",
+    "lastsale": "$3.47",
+    "netchange": "-0.05",
+    "pctchange": "-1.42%",
+    "volume": "61870",
+    "marketCap": "104627117.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -34358,11 +34316,11 @@
   {
     "symbol": "TM",
     "name": "Toyota Motor Corporation Common Stock",
-    "lastsale": "$176.90",
-    "netchange": "-1.25",
-    "pctchange": "-0.702%",
-    "volume": "212212",
-    "marketCap": "238358103211.00",
+    "lastsale": "$175.86",
+    "netchange": "-1.04",
+    "pctchange": "-0.588%",
+    "volume": "225812",
+    "marketCap": "236956789320.00",
     "country": "Japan",
     "ipoyear": "",
     "industry": "Auto Manufacturing",
@@ -34372,11 +34330,11 @@
   {
     "symbol": "TME",
     "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares",
-    "lastsale": "$12.07",
-    "netchange": "0.29",
-    "pctchange": "2.462%",
-    "volume": "6303649",
-    "marketCap": "20713050971.00",
+    "lastsale": "$11.98",
+    "netchange": "-0.09",
+    "pctchange": "-0.746%",
+    "volume": "9657549",
+    "marketCap": "20558604029.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Broadcasting",
@@ -34386,11 +34344,11 @@
   {
     "symbol": "TMHC",
     "name": "Taylor Morrison Home Corporation Common Stock",
-    "lastsale": "$67.17",
-    "netchange": "-0.30",
-    "pctchange": "-0.445%",
-    "volume": "762579",
-    "marketCap": "6950610140.00",
+    "lastsale": "$64.72",
+    "netchange": "-2.45",
+    "pctchange": "-3.647%",
+    "volume": "673650",
+    "marketCap": "6697089300.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34400,11 +34358,11 @@
   {
     "symbol": "TMO",
     "name": "Thermo Fisher Scientific Inc Common Stock",
-    "lastsale": "$525.00",
-    "netchange": "-9.36",
-    "pctchange": "-1.752%",
-    "volume": "2537825",
-    "marketCap": "200812639125.00",
+    "lastsale": "$526.89",
+    "netchange": "1.89",
+    "pctchange": "0.36%",
+    "volume": "1553506",
+    "marketCap": "201535564626.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34414,11 +34372,11 @@
   {
     "symbol": "TNC",
     "name": "Tennant Company Common Stock",
-    "lastsale": "$84.12",
-    "netchange": "-0.78",
-    "pctchange": "-0.919%",
-    "volume": "375448",
-    "marketCap": "1587579263.00",
+    "lastsale": "$84.05",
+    "netchange": "-0.07",
+    "pctchange": "-0.083%",
+    "volume": "214515",
+    "marketCap": "1586258168.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -34428,11 +34386,11 @@
   {
     "symbol": "TNET",
     "name": "TriNet Group Inc. Common Stock",
-    "lastsale": "$94.89",
-    "netchange": "0.03",
-    "pctchange": "0.032%",
-    "volume": "379836",
-    "marketCap": "4704268443.00",
+    "lastsale": "$95.42",
+    "netchange": "0.53",
+    "pctchange": "0.559%",
+    "volume": "273222",
+    "marketCap": "4730543733.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Business Services",
@@ -34442,11 +34400,11 @@
   {
     "symbol": "TNK",
     "name": "Teekay Tankers Ltd.",
-    "lastsale": "$38.12",
-    "netchange": "-0.36",
-    "pctchange": "-0.936%",
-    "volume": "298946",
-    "marketCap": "1299629277.00",
+    "lastsale": "$38.06",
+    "netchange": "-0.06",
+    "pctchange": "-0.157%",
+    "volume": "469307",
+    "marketCap": "1297583690.00",
     "country": "Bermuda",
     "ipoyear": "2007",
     "industry": "Marine Transportation",
@@ -34456,11 +34414,11 @@
   {
     "symbol": "TNL",
     "name": "Travel   Leisure Co. Common  Stock",
-    "lastsale": "$53.56",
-    "netchange": "-0.43",
-    "pctchange": "-0.796%",
-    "volume": "499880",
-    "marketCap": "3663778227.00",
+    "lastsale": "$53.15",
+    "netchange": "-0.41",
+    "pctchange": "-0.765%",
+    "volume": "376001",
+    "marketCap": "3635732128.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hotels/Resorts",
@@ -34470,11 +34428,11 @@
   {
     "symbol": "TOL",
     "name": "Toll Brothers Inc. Common Stock",
-    "lastsale": "$138.46",
-    "netchange": "-3.97",
-    "pctchange": "-2.787%",
-    "volume": "2318971",
-    "marketCap": "13980583120.00",
+    "lastsale": "$133.85",
+    "netchange": "-4.61",
+    "pctchange": "-3.329%",
+    "volume": "2503632",
+    "marketCap": "13515102200.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -34484,11 +34442,11 @@
   {
     "symbol": "TOST",
     "name": "Toast Inc. Class A Common Stock",
-    "lastsale": "$39.61",
-    "netchange": "1.20",
-    "pctchange": "3.124%",
-    "volume": "5623968",
-    "marketCap": "22498480000.00",
+    "lastsale": "$38.13",
+    "netchange": "-1.48",
+    "pctchange": "-3.736%",
+    "volume": "6648204",
+    "marketCap": "21657840000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "EDP Services",
@@ -34498,11 +34456,11 @@
   {
     "symbol": "TPB",
     "name": "Turning Point Brands Inc. Common Stock",
-    "lastsale": "$62.41",
-    "netchange": "-1.04",
-    "pctchange": "-1.639%",
-    "volume": "146959",
-    "marketCap": "1104470207.00",
+    "lastsale": "$60.52",
+    "netchange": "-1.89",
+    "pctchange": "-3.028%",
+    "volume": "294389",
+    "marketCap": "1071022864.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Tobacco",
@@ -34512,11 +34470,11 @@
   {
     "symbol": "TPC",
     "name": "Tutor Perini Corporation Common Stock",
-    "lastsale": "$26.07",
-    "netchange": "-1.11",
-    "pctchange": "-4.084%",
-    "volume": "355092",
-    "marketCap": "1366975314.00",
+    "lastsale": "$26.20",
+    "netchange": "0.13",
+    "pctchange": "0.499%",
+    "volume": "279784",
+    "marketCap": "1373791839.00",
     "country": "United States",
     "ipoyear": "1970",
     "industry": "General Bldg Contractors - Nonresidential Bldgs",
@@ -34526,11 +34484,11 @@
   {
     "symbol": "TPH",
     "name": "Tri Pointe Homes Inc. Common Stock",
-    "lastsale": "$40.08",
-    "netchange": "-0.41",
-    "pctchange": "-1.013%",
-    "volume": "864342",
-    "marketCap": "3751089605.00",
+    "lastsale": "$39.03",
+    "netchange": "-1.05",
+    "pctchange": "-2.62%",
+    "volume": "599933",
+    "marketCap": "3652820042.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Homebuilding",
@@ -34540,11 +34498,11 @@
   {
     "symbol": "TPL",
     "name": "Texas Pacific Land Corporation Common Stock",
-    "lastsale": "$1196.86",
-    "netchange": "-10.14",
-    "pctchange": "-0.84%",
-    "volume": "257137",
-    "marketCap": "27497755570.00",
+    "lastsale": "$1198.97",
+    "netchange": "2.11",
+    "pctchange": "0.176%",
+    "volume": "125642",
+    "marketCap": "27546232639.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -34554,11 +34512,11 @@
   {
     "symbol": "TPR",
     "name": "Tapestry Inc. Common Stock",
-    "lastsale": "$61.49",
-    "netchange": "-0.81",
-    "pctchange": "-1.30%",
-    "volume": "2698081",
-    "marketCap": "14329368268.00",
+    "lastsale": "$63.20",
+    "netchange": "1.71",
+    "pctchange": "2.781%",
+    "volume": "3724469",
+    "marketCap": "14727859400.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -34568,11 +34526,11 @@
   {
     "symbol": "TPTA",
     "name": "Terra Property Trust Inc. 6.00% Notes due 2026",
-    "lastsale": "$17.54",
-    "netchange": "-0.46",
-    "pctchange": "-2.556%",
-    "volume": "733",
-    "marketCap": "426880609.00",
+    "lastsale": "$18.00",
+    "netchange": "0.46",
+    "pctchange": "2.623%",
+    "volume": "2480",
+    "marketCap": "438075882.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Real Estate Investment Trusts",
@@ -34582,11 +34540,11 @@
   {
     "symbol": "TPVG",
     "name": "TriplePoint Venture Growth BDC Corp. Common Stock",
-    "lastsale": "$8.05",
-    "netchange": "-0.14",
-    "pctchange": "-1.709%",
-    "volume": "553979",
-    "marketCap": "322394466.00",
+    "lastsale": "$7.85",
+    "netchange": "-0.20",
+    "pctchange": "-2.484%",
+    "volume": "680354",
+    "marketCap": "314384666.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Other Consumer Services",
@@ -34596,11 +34554,11 @@
   {
     "symbol": "TPX",
     "name": "Tempur Sealy International Inc. Common Stock",
-    "lastsale": "$56.71",
-    "netchange": "1.24",
-    "pctchange": "2.235%",
-    "volume": "1839879",
-    "marketCap": "9847854258.00",
+    "lastsale": "$57.86",
+    "netchange": "1.15",
+    "pctchange": "2.028%",
+    "volume": "1703686",
+    "marketCap": "10047555058.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Home Furnishings",
@@ -34610,10 +34568,10 @@
   {
     "symbol": "TPZ",
     "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock",
-    "lastsale": "$20.29",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "10898",
+    "lastsale": "$20.215",
+    "netchange": "-0.075",
+    "pctchange": "-0.37%",
+    "volume": "7849",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2009",
@@ -34624,11 +34582,11 @@
   {
     "symbol": "TR",
     "name": "Tootsie Roll Industries Inc. Common Stock",
-    "lastsale": "$32.12",
-    "netchange": "0.24",
-    "pctchange": "0.753%",
-    "volume": "64585",
-    "marketCap": "2294817479.00",
+    "lastsale": "$31.78",
+    "netchange": "-0.34",
+    "pctchange": "-1.059%",
+    "volume": "123471",
+    "marketCap": "2270526136.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Specialty Foods",
@@ -34638,11 +34596,11 @@
   {
     "symbol": "TRAK",
     "name": "ReposiTrak Inc. Common Stock",
-    "lastsale": "$23.81",
-    "netchange": "-0.25",
-    "pctchange": "-1.039%",
-    "volume": "43704",
-    "marketCap": "434793981.00",
+    "lastsale": "$23.89",
+    "netchange": "0.08",
+    "pctchange": "0.336%",
+    "volume": "157089",
+    "marketCap": "436254860.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -34652,11 +34610,11 @@
   {
     "symbol": "TRC",
     "name": "Tejon Ranch Co Common Stock",
-    "lastsale": "$15.46",
-    "netchange": "-0.25",
-    "pctchange": "-1.591%",
-    "volume": "105393",
-    "marketCap": "414679993.00",
+    "lastsale": "$15.31",
+    "netchange": "-0.15",
+    "pctchange": "-0.97%",
+    "volume": "85099",
+    "marketCap": "410656578.00",
     "country": "United States",
     "ipoyear": "2000",
     "industry": "Real Estate",
@@ -34666,11 +34624,11 @@
   {
     "symbol": "TREX",
     "name": "Trex Company Inc. Common Stock",
-    "lastsale": "$78.36",
-    "netchange": "-1.52",
-    "pctchange": "-1.903%",
-    "volume": "1988731",
-    "marketCap": "8395786836.00",
+    "lastsale": "$76.98",
+    "netchange": "-1.38",
+    "pctchange": "-1.761%",
+    "volume": "1728679",
+    "marketCap": "8247928415.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Forest Products",
@@ -34680,11 +34638,11 @@
   {
     "symbol": "TRGP",
     "name": "Targa Resources Inc. Common Stock",
-    "lastsale": "$185.57",
-    "netchange": "-0.71",
-    "pctchange": "-0.381%",
-    "volume": "1222800",
-    "marketCap": "40466025695.00",
+    "lastsale": "$184.62",
+    "netchange": "-0.95",
+    "pctchange": "-0.512%",
+    "volume": "996888",
+    "marketCap": "40258865462.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Natural Gas Distribution",
@@ -34694,11 +34652,11 @@
   {
     "symbol": "TRI",
     "name": "Thomson Reuters Corp Common Shares",
-    "lastsale": "$169.04",
-    "netchange": "0.48",
-    "pctchange": "0.285%",
-    "volume": "245201",
-    "marketCap": "76019419763.00",
+    "lastsale": "$168.10",
+    "netchange": "-0.94",
+    "pctchange": "-0.556%",
+    "volume": "193076",
+    "marketCap": "75630968693.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Publishing",
@@ -34708,11 +34666,11 @@
   {
     "symbol": "TRN",
     "name": "Trinity Industries Inc. Common Stock",
-    "lastsale": "$37.38",
-    "netchange": "-0.53",
-    "pctchange": "-1.398%",
-    "volume": "313463",
-    "marketCap": "3071254323.00",
+    "lastsale": "$37.32",
+    "netchange": "-0.06",
+    "pctchange": "-0.161%",
+    "volume": "319971",
+    "marketCap": "3066324541.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -34722,11 +34680,11 @@
   {
     "symbol": "TRNO",
     "name": "Terreno Realty Corporation Common Stock",
-    "lastsale": "$62.68",
-    "netchange": "-0.46",
-    "pctchange": "-0.729%",
-    "volume": "1234440",
-    "marketCap": "6251433175.00",
+    "lastsale": "$62.25",
+    "netchange": "-0.43",
+    "pctchange": "-0.686%",
+    "volume": "1128720",
+    "marketCap": "6208546827.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate",
@@ -34736,11 +34694,11 @@
   {
     "symbol": "TROX",
     "name": "Tronox Holdings plc Ordinary Shares (UK)",
-    "lastsale": "$10.68",
-    "netchange": "-0.30",
-    "pctchange": "-2.732%",
-    "volume": "859336",
-    "marketCap": "1686636469.00",
+    "lastsale": "$10.62",
+    "netchange": "-0.06",
+    "pctchange": "-0.562%",
+    "volume": "952393",
+    "marketCap": "1677160983.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -34750,11 +34708,11 @@
   {
     "symbol": "TRP",
     "name": "TC Energy Corporation Common Stock",
-    "lastsale": "$46.78",
-    "netchange": "-0.52",
-    "pctchange": "-1.099%",
-    "volume": "4051845",
-    "marketCap": "48510860000.00",
+    "lastsale": "$46.47",
+    "netchange": "-0.31",
+    "pctchange": "-0.663%",
+    "volume": "5936290",
+    "marketCap": "48189390000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -34764,10 +34722,10 @@
   {
     "symbol": "TRTN^A",
     "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares",
-    "lastsale": "$25.60",
-    "netchange": "-0.11",
-    "pctchange": "-0.428%",
-    "volume": "1890",
+    "lastsale": "$25.6016",
+    "netchange": "0.0016",
+    "pctchange": "0.006%",
+    "volume": "1410",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34779,9 +34737,9 @@
     "symbol": "TRTN^B",
     "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares",
     "lastsale": "$25.25",
-    "netchange": "0.11",
-    "pctchange": "0.438%",
-    "volume": "13364",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "6714",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34792,10 +34750,10 @@
   {
     "symbol": "TRTN^C",
     "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$24.755",
-    "netchange": "-0.035",
-    "pctchange": "-0.141%",
-    "volume": "13256",
+    "lastsale": "$24.52",
+    "netchange": "-0.235",
+    "pctchange": "-0.949%",
+    "volume": "2665",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34806,10 +34764,10 @@
   {
     "symbol": "TRTN^D",
     "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$23.98",
-    "netchange": "0.03",
-    "pctchange": "0.125%",
-    "volume": "16248",
+    "lastsale": "$23.94",
+    "netchange": "-0.04",
+    "pctchange": "-0.167%",
+    "volume": "7611",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34820,10 +34778,10 @@
   {
     "symbol": "TRTN^E",
     "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares",
-    "lastsale": "$20.64",
-    "netchange": "-0.49",
-    "pctchange": "-2.319%",
-    "volume": "13157",
+    "lastsale": "$20.35",
+    "netchange": "-0.29",
+    "pctchange": "-1.405%",
+    "volume": "6917",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34834,11 +34792,11 @@
   {
     "symbol": "TRTX",
     "name": "TPG RE Finance Trust Inc. Common Stock",
-    "lastsale": "$9.00",
-    "netchange": "-0.04",
-    "pctchange": "-0.442%",
-    "volume": "340423",
-    "marketCap": "728349597.00",
+    "lastsale": "$9.03",
+    "netchange": "0.03",
+    "pctchange": "0.333%",
+    "volume": "326112",
+    "marketCap": "730777429.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Real Estate Investment Trusts",
@@ -34848,10 +34806,10 @@
   {
     "symbol": "TRTX^C",
     "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share",
-    "lastsale": "$18.43",
-    "netchange": "-0.08",
-    "pctchange": "-0.432%",
-    "volume": "3387",
+    "lastsale": "$18.70",
+    "netchange": "0.27",
+    "pctchange": "1.465%",
+    "volume": "45440",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -34862,11 +34820,11 @@
   {
     "symbol": "TRU",
     "name": "TransUnion Common Stock",
-    "lastsale": "$99.51",
-    "netchange": "-0.91",
-    "pctchange": "-0.906%",
-    "volume": "1121534",
-    "marketCap": "19394499000.00",
+    "lastsale": "$98.43",
+    "netchange": "-1.08",
+    "pctchange": "-1.085%",
+    "volume": "927992",
+    "marketCap": "19184007000.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -34876,11 +34834,11 @@
   {
     "symbol": "TRV",
     "name": "The Travelers Companies Inc. Common Stock",
-    "lastsale": "$243.88",
-    "netchange": "-1.26",
-    "pctchange": "-0.514%",
-    "volume": "1968645",
-    "marketCap": "55365384696.00",
+    "lastsale": "$246.30",
+    "netchange": "2.42",
+    "pctchange": "0.992%",
+    "volume": "1305590",
+    "marketCap": "55914770587.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -34890,11 +34848,11 @@
   {
     "symbol": "TS",
     "name": "Tenaris S.A. American Depositary Shares",
-    "lastsale": "$38.52",
-    "netchange": "-0.56",
-    "pctchange": "-1.433%",
-    "volume": "1345510",
-    "marketCap": "22493537132.00",
+    "lastsale": "$38.58",
+    "netchange": "0.06",
+    "pctchange": "0.156%",
+    "volume": "1076971",
+    "marketCap": "22528573795.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -34904,11 +34862,11 @@
   {
     "symbol": "TSE",
     "name": "Trinseo PLC Ordinary Shares ",
-    "lastsale": "$5.70",
-    "netchange": "-0.39",
-    "pctchange": "-6.404%",
-    "volume": "456603",
-    "marketCap": "201789565.00",
+    "lastsale": "$5.51",
+    "netchange": "-0.19",
+    "pctchange": "-3.333%",
+    "volume": "302070",
+    "marketCap": "195063246.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -34918,10 +34876,10 @@
   {
     "symbol": "TSI",
     "name": "TCW Strategic Income Fund Inc. Common Stock",
-    "lastsale": "$5.06",
-    "netchange": "-0.02",
-    "pctchange": "-0.394%",
-    "volume": "25434",
+    "lastsale": "$5.02",
+    "netchange": "-0.04",
+    "pctchange": "-0.791%",
+    "volume": "22994",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -34932,11 +34890,11 @@
   {
     "symbol": "TSLX",
     "name": "Sixth Street Specialty Lending Inc. Common Stock",
-    "lastsale": "$21.36",
-    "netchange": "-0.04",
-    "pctchange": "-0.187%",
-    "volume": "267389",
-    "marketCap": "1993264385.00",
+    "lastsale": "$21.37",
+    "netchange": "0.01",
+    "pctchange": "0.047%",
+    "volume": "303173",
+    "marketCap": "1994197561.00",
     "country": "",
     "ipoyear": "2014",
     "industry": "Investment Managers",
@@ -34946,11 +34904,11 @@
   {
     "symbol": "TSM",
     "name": "Taiwan Semiconductor Manufacturing Company Ltd.",
-    "lastsale": "$191.46",
-    "netchange": "-3.14",
-    "pctchange": "-1.614%",
-    "volume": "7854069",
-    "marketCap": "992990862349.00",
+    "lastsale": "$200.99",
+    "netchange": "9.53",
+    "pctchange": "4.978%",
+    "volume": "19449141",
+    "marketCap": "1042417389656.00",
     "country": "Taiwan",
     "ipoyear": "1997",
     "industry": "Semiconductors",
@@ -34960,11 +34918,11 @@
   {
     "symbol": "TSN",
     "name": "Tyson Foods Inc. Common Stock",
-    "lastsale": "$61.20",
+    "lastsale": "$60.48",
     "netchange": "-0.72",
-    "pctchange": "-1.163%",
-    "volume": "2100900",
-    "marketCap": "21778905625.00",
+    "pctchange": "-1.176%",
+    "volume": "1624388",
+    "marketCap": "21522683206.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Meat/Poultry/Fish",
@@ -34974,11 +34932,11 @@
   {
     "symbol": "TSQ",
     "name": "Townsquare Media Inc. Class A Common Stock",
-    "lastsale": "$10.06",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "107082",
-    "marketCap": "156404963.00",
+    "lastsale": "$10.17",
+    "netchange": "0.11",
+    "pctchange": "1.093%",
+    "volume": "53254",
+    "marketCap": "158115156.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Broadcasting",
@@ -34988,11 +34946,11 @@
   {
     "symbol": "TT",
     "name": "Trane Technologies plc",
-    "lastsale": "$399.66",
-    "netchange": "-0.47",
-    "pctchange": "-0.117%",
-    "volume": "995053",
-    "marketCap": "89933037087.00",
+    "lastsale": "$399.36",
+    "netchange": "-0.30",
+    "pctchange": "-0.075%",
+    "volume": "852562",
+    "marketCap": "89865529928.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Auto Parts:O.E.M.",
@@ -35002,11 +34960,11 @@
   {
     "symbol": "TTC",
     "name": "Toro Company (The) Common Stock",
-    "lastsale": "$87.73",
-    "netchange": "-0.71",
-    "pctchange": "-0.803%",
-    "volume": "562180",
-    "marketCap": "9002391403.00",
+    "lastsale": "$88.32",
+    "netchange": "0.59",
+    "pctchange": "0.673%",
+    "volume": "890558",
+    "marketCap": "9062934102.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Tools/Hardware",
@@ -35016,11 +34974,11 @@
   {
     "symbol": "TTE",
     "name": "TotalEnergies SE",
-    "lastsale": "$55.97",
-    "netchange": "-0.71",
-    "pctchange": "-1.253%",
-    "volume": "2338632",
-    "marketCap": "128818922769.00",
+    "lastsale": "$55.94",
+    "netchange": "-0.03",
+    "pctchange": "-0.054%",
+    "volume": "1514580",
+    "marketCap": "128749875643.00",
     "country": "France",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35030,11 +34988,11 @@
   {
     "symbol": "TTI",
     "name": "Tetra Technologies Inc. Common Stock",
-    "lastsale": "$3.75",
-    "netchange": "-0.13",
-    "pctchange": "-3.351%",
-    "volume": "492216",
-    "marketCap": "494288239.00",
+    "lastsale": "$3.68",
+    "netchange": "-0.07",
+    "pctchange": "-1.867%",
+    "volume": "919053",
+    "marketCap": "485061525.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -35044,10 +35002,10 @@
   {
     "symbol": "TTP",
     "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock",
-    "lastsale": "$48.98",
-    "netchange": "-0.02",
-    "pctchange": "-0.041%",
-    "volume": "6199",
+    "lastsale": "$48.45",
+    "netchange": "-0.53",
+    "pctchange": "-1.082%",
+    "volume": "7955",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2011",
@@ -35058,11 +35016,11 @@
   {
     "symbol": "TU",
     "name": "Telus Corporation Ordinary Shares",
-    "lastsale": "$14.75",
-    "netchange": "-0.44",
-    "pctchange": "-2.897%",
-    "volume": "3660944",
-    "marketCap": "22125000000.00",
+    "lastsale": "$14.55",
+    "netchange": "-0.20",
+    "pctchange": "-1.356%",
+    "volume": "4592461",
+    "marketCap": "21825000000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Telecommunications Equipment",
@@ -35072,11 +35030,11 @@
   {
     "symbol": "TUYA",
     "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$1.83",
-    "netchange": "0.04",
-    "pctchange": "2.235%",
-    "volume": "383107",
-    "marketCap": "1051504456.00",
+    "lastsale": "$1.81",
+    "netchange": "-0.02",
+    "pctchange": "-1.093%",
+    "volume": "482744",
+    "marketCap": "1040012604.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -35087,9 +35045,9 @@
     "symbol": "TV",
     "name": "Grupo Televisa S.A.B. Common Stock",
     "lastsale": "$1.97",
-    "netchange": "0.03",
-    "pctchange": "1.546%",
-    "volume": "1072167",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1951363",
     "marketCap": "1058540100.00",
     "country": "Mexico",
     "ipoyear": "1993",
@@ -35100,11 +35058,11 @@
   {
     "symbol": "TVC",
     "name": "Tennessee Valley Authority Common Stock",
-    "lastsale": "$22.78",
-    "netchange": "-0.04",
-    "pctchange": "-0.175%",
-    "volume": "32698",
-    "marketCap": "249128686.00",
+    "lastsale": "$22.71",
+    "netchange": "-0.07",
+    "pctchange": "-0.307%",
+    "volume": "15889",
+    "marketCap": "248363146.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35114,11 +35072,11 @@
   {
     "symbol": "TVE",
     "name": "Tennessee Valley Authority",
-    "lastsale": "$22.50",
-    "netchange": "0.03",
-    "pctchange": "0.134%",
-    "volume": "8388",
-    "marketCap": "17908335900.00",
+    "lastsale": "$22.47",
+    "netchange": "-0.03",
+    "pctchange": "-0.133%",
+    "volume": "15847",
+    "marketCap": "17884458119.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35128,11 +35086,11 @@
   {
     "symbol": "TWI",
     "name": "Titan International Inc. (DE) Common Stock",
-    "lastsale": "$7.65",
-    "netchange": "-0.36",
-    "pctchange": "-4.494%",
-    "volume": "850228",
-    "marketCap": "483016678.00",
+    "lastsale": "$8.17",
+    "netchange": "0.52",
+    "pctchange": "6.797%",
+    "volume": "827370",
+    "marketCap": "515849184.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35142,11 +35100,11 @@
   {
     "symbol": "TWLO",
     "name": "Twilio Inc. Class A Common Stock",
-    "lastsale": "$114.96",
-    "netchange": "1.97",
-    "pctchange": "1.744%",
-    "volume": "2282472",
-    "marketCap": "17632989807.00",
+    "lastsale": "$112.98",
+    "netchange": "-1.98",
+    "pctchange": "-1.722%",
+    "volume": "2178286",
+    "marketCap": "17329290087.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Computer Software: Prepackaged Software",
@@ -35156,10 +35114,10 @@
   {
     "symbol": "TWN",
     "name": "Taiwan Fund Inc. (The) Common Stock",
-    "lastsale": "$45.13",
-    "netchange": "-0.23",
-    "pctchange": "-0.507%",
-    "volume": "10250",
+    "lastsale": "$45.75",
+    "netchange": "0.62",
+    "pctchange": "1.374%",
+    "volume": "48449",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35169,12 +35127,12 @@
   },
   {
     "symbol": "TWO",
-    "name": "Two Harbors Investment Corp",
-    "lastsale": "$11.88",
-    "netchange": "-0.05",
-    "pctchange": "-0.419%",
-    "volume": "1358747",
-    "marketCap": "1231363497.00",
+    "name": "Two Harbors Investment Corp",
+    "lastsale": "$11.84",
+    "netchange": "-0.04",
+    "pctchange": "-0.337%",
+    "volume": "1211206",
+    "marketCap": "1227217492.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35184,10 +35142,10 @@
   {
     "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": "$24.39",
-    "netchange": "0.07",
-    "pctchange": "0.288%",
-    "volume": "4701",
+    "lastsale": "$24.30",
+    "netchange": "-0.09",
+    "pctchange": "-0.369%",
+    "volume": "2119",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35198,10 +35156,10 @@
   {
     "symbol": "TWO^B",
     "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$23.99",
-    "netchange": "0.11",
-    "pctchange": "0.461%",
-    "volume": "9393",
+    "lastsale": "$24.03",
+    "netchange": "0.04",
+    "pctchange": "0.167%",
+    "volume": "11410",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35212,10 +35170,10 @@
   {
     "symbol": "TWO^C",
     "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock",
-    "lastsale": "$24.80",
-    "netchange": "-0.06",
-    "pctchange": "-0.241%",
-    "volume": "10763",
+    "lastsale": "$24.88",
+    "netchange": "0.08",
+    "pctchange": "0.323%",
+    "volume": "9936",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35226,11 +35184,11 @@
   {
     "symbol": "TX",
     "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)",
-    "lastsale": "$31.73",
-    "netchange": "-0.32",
-    "pctchange": "-0.998%",
-    "volume": "333270",
-    "marketCap": "6361050935.00",
+    "lastsale": "$30.71",
+    "netchange": "-1.02",
+    "pctchange": "-3.215%",
+    "volume": "293747",
+    "marketCap": "6156567104.00",
     "country": "Luxembourg",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -35240,11 +35198,11 @@
   {
     "symbol": "TXNM",
     "name": "TXNM Energy Inc. Common Stock",
-    "lastsale": "$48.58",
-    "netchange": "0.31",
-    "pctchange": "0.642%",
-    "volume": "631536",
-    "marketCap": "4381934655.00",
+    "lastsale": "$49.19",
+    "netchange": "0.61",
+    "pctchange": "1.256%",
+    "volume": "590730",
+    "marketCap": "4436956889.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -35254,11 +35212,11 @@
   {
     "symbol": "TXO",
     "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests",
-    "lastsale": "$16.72",
-    "netchange": "-0.19",
-    "pctchange": "-1.124%",
-    "volume": "105784",
-    "marketCap": "684070911.00",
+    "lastsale": "$16.54",
+    "netchange": "-0.18",
+    "pctchange": "-1.077%",
+    "volume": "147706",
+    "marketCap": "676706511.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -35268,11 +35226,11 @@
   {
     "symbol": "TXT",
     "name": "Textron Inc. Common Stock",
-    "lastsale": "$81.09",
-    "netchange": "-1.04",
-    "pctchange": "-1.266%",
-    "volume": "893920",
-    "marketCap": "15043134428.00",
+    "lastsale": "$80.92",
+    "netchange": "-0.17",
+    "pctchange": "-0.21%",
+    "volume": "874320",
+    "marketCap": "15011597458.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Aerospace",
@@ -35282,11 +35240,11 @@
   {
     "symbol": "TY",
     "name": "Tri Continental Corporation Common Stock",
-    "lastsale": "$34.08",
-    "netchange": "-0.11",
-    "pctchange": "-0.322%",
-    "volume": "35543",
-    "marketCap": "1852279865.00",
+    "lastsale": "$32.03",
+    "netchange": "-2.05",
+    "pctchange": "-6.015%",
+    "volume": "30024",
+    "marketCap": "1740860448.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -35297,9 +35255,9 @@
     "symbol": "TY^",
     "name": "Tri Continental Corporation Preferred Stock",
     "lastsale": "$45.5034",
-    "netchange": "-0.5406",
-    "pctchange": "-1.174%",
-    "volume": "726",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "202",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35310,11 +35268,11 @@
   {
     "symbol": "TYG",
     "name": "Tortoise Energy Infrastructure Corporation Common Stock",
-    "lastsale": "$43.09",
-    "netchange": "-0.64",
-    "pctchange": "-1.464%",
-    "volume": "61293",
-    "marketCap": "513973340.00",
+    "lastsale": "$43.51",
+    "netchange": "0.42",
+    "pctchange": "0.975%",
+    "volume": "34665",
+    "marketCap": "518983060.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Investment Managers",
@@ -35324,11 +35282,11 @@
   {
     "symbol": "TYL",
     "name": "Tyler Technologies Inc. Common Stock",
-    "lastsale": "$628.24",
-    "netchange": "3.22",
-    "pctchange": "0.515%",
-    "volume": "192635",
-    "marketCap": "26887783040.00",
+    "lastsale": "$611.65",
+    "netchange": "-16.59",
+    "pctchange": "-2.641%",
+    "volume": "199972",
+    "marketCap": "26177754515.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Computer Software: Prepackaged Software",
@@ -35338,11 +35296,11 @@
   {
     "symbol": "U",
     "name": "Unity Software Inc. Common Stock",
-    "lastsale": "$26.12",
-    "netchange": "-0.43",
-    "pctchange": "-1.62%",
-    "volume": "6582453",
-    "marketCap": "10522183334.00",
+    "lastsale": "$24.44",
+    "netchange": "-1.68",
+    "pctchange": "-6.432%",
+    "volume": "11366523",
+    "marketCap": "9845411971.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Computer Software: Prepackaged Software",
@@ -35352,11 +35310,11 @@
   {
     "symbol": "UA",
     "name": "Under Armour Inc. Class C Common Stock",
-    "lastsale": "$8.70",
-    "netchange": "-0.48",
-    "pctchange": "-5.229%",
-    "volume": "5042528",
-    "marketCap": "3761773817.00",
+    "lastsale": "$8.00",
+    "netchange": "-0.70",
+    "pctchange": "-8.046%",
+    "volume": "5655850",
+    "marketCap": "3459102360.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Apparel",
@@ -35366,11 +35324,11 @@
   {
     "symbol": "UAA",
     "name": "Under Armour Inc. Class A Common Stock",
-    "lastsale": "$9.59",
-    "netchange": "-0.71",
-    "pctchange": "-6.893%",
-    "volume": "14229012",
-    "marketCap": "4146598954.00",
+    "lastsale": "$8.81",
+    "netchange": "-0.78",
+    "pctchange": "-8.133%",
+    "volume": "16980992",
+    "marketCap": "3809336474.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -35380,11 +35338,11 @@
   {
     "symbol": "UAN",
     "name": "CVR Partners LP Common Units representing Limited Partner Interests",
-    "lastsale": "$75.54",
-    "netchange": "-0.92",
-    "pctchange": "-1.203%",
-    "volume": "21362",
-    "marketCap": "798430379.00",
+    "lastsale": "$75.14",
+    "netchange": "-0.40",
+    "pctchange": "-0.53%",
+    "volume": "17855",
+    "marketCap": "794202524.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Agricultural Chemicals",
@@ -35394,11 +35352,11 @@
   {
     "symbol": "UBER",
     "name": "Uber Technologies Inc. Common Stock",
-    "lastsale": "$61.41",
-    "netchange": "0.23",
-    "pctchange": "0.376%",
-    "volume": "45542308",
-    "marketCap": "129311609648.00",
+    "lastsale": "$59.93",
+    "netchange": "-1.48",
+    "pctchange": "-2.41%",
+    "volume": "47230992",
+    "marketCap": "126195159847.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Business Services",
@@ -35408,11 +35366,11 @@
   {
     "symbol": "UBS",
     "name": "UBS Group AG Registered Ordinary Shares",
-    "lastsale": "$32.02",
+    "lastsale": "$31.86",
     "netchange": "-0.16",
-    "pctchange": "-0.497%",
-    "volume": "979703",
-    "marketCap": "110789200000.00",
+    "pctchange": "-0.50%",
+    "volume": "771650",
+    "marketCap": "110235600000.00",
     "country": "Switzerland",
     "ipoyear": "2014",
     "industry": "Major Banks",
@@ -35422,11 +35380,11 @@
   {
     "symbol": "UCB",
     "name": "United Community Banks Inc. Common Stock",
-    "lastsale": "$33.30",
-    "netchange": "-0.70",
-    "pctchange": "-2.059%",
-    "volume": "649722",
-    "marketCap": "3972250640.00",
+    "lastsale": "$33.21",
+    "netchange": "-0.09",
+    "pctchange": "-0.27%",
+    "volume": "464101",
+    "marketCap": "3961514827.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Major Banks",
@@ -35436,10 +35394,10 @@
   {
     "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": "$24.8501",
-    "netchange": "-0.0509",
-    "pctchange": "-0.204%",
-    "volume": "5152",
+    "lastsale": "$24.90",
+    "netchange": "0.0499",
+    "pctchange": "0.201%",
+    "volume": "1525",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35450,11 +35408,11 @@
   {
     "symbol": "UDR",
     "name": "UDR Inc. Common Stock",
-    "lastsale": "$44.82",
-    "netchange": "0.51",
-    "pctchange": "1.151%",
-    "volume": "1220105",
-    "marketCap": "14788815940.00",
+    "lastsale": "$44.47",
+    "netchange": "-0.35",
+    "pctchange": "-0.781%",
+    "volume": "1283922",
+    "marketCap": "14673329872.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35464,11 +35422,11 @@
   {
     "symbol": "UE",
     "name": "Urban Edge Properties Common Shares of Beneficial Interest",
-    "lastsale": "$22.46",
-    "netchange": "0.03",
-    "pctchange": "0.134%",
-    "volume": "580180",
-    "marketCap": "2804610454.00",
+    "lastsale": "$22.33",
+    "netchange": "-0.13",
+    "pctchange": "-0.579%",
+    "volume": "1237914",
+    "marketCap": "2788377179.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Real Estate",
@@ -35478,11 +35436,11 @@
   {
     "symbol": "UFI",
     "name": "Unifi Inc. New Common Stock",
-    "lastsale": "$5.50",
+    "lastsale": "$5.53",
     "netchange": "0.03",
-    "pctchange": "0.548%",
-    "volume": "37175",
-    "marketCap": "100469617.00",
+    "pctchange": "0.545%",
+    "volume": "61189",
+    "marketCap": "101017633.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Textiles",
@@ -35492,11 +35450,11 @@
   {
     "symbol": "UGI",
     "name": "UGI Corporation Common Stock",
-    "lastsale": "$28.79",
-    "netchange": "0.15",
-    "pctchange": "0.524%",
-    "volume": "2011208",
-    "marketCap": "6181160286.00",
+    "lastsale": "$28.55",
+    "netchange": "-0.24",
+    "pctchange": "-0.834%",
+    "volume": "2079218",
+    "marketCap": "6129632725.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -35506,11 +35464,11 @@
   {
     "symbol": "UGP",
     "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)",
-    "lastsale": "$2.93",
-    "netchange": "-0.19",
-    "pctchange": "-6.09%",
-    "volume": "2484650",
-    "marketCap": "3192239884.00",
+    "lastsale": "$2.81",
+    "netchange": "-0.12",
+    "pctchange": "-4.096%",
+    "volume": "2267076",
+    "marketCap": "3061499684.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Oil/Gas Transmission",
@@ -35520,11 +35478,11 @@
   {
     "symbol": "UHAL",
     "name": "U-Haul Holding Company Common Stock",
-    "lastsale": "$73.92",
-    "netchange": "-0.16",
-    "pctchange": "-0.216%",
-    "volume": "66353",
-    "marketCap": "14494076890.00",
+    "lastsale": "$73.26",
+    "netchange": "-0.66",
+    "pctchange": "-0.893%",
+    "volume": "69203",
+    "marketCap": "14364665489.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Rental/Leasing Companies",
@@ -35534,11 +35492,11 @@
   {
     "symbol": "UHS",
     "name": "Universal Health Services Inc. Common Stock",
-    "lastsale": "$186.44",
-    "netchange": "-4.27",
-    "pctchange": "-2.239%",
-    "volume": "628422",
-    "marketCap": "12298635413.00",
+    "lastsale": "$187.40",
+    "netchange": "0.96",
+    "pctchange": "0.515%",
+    "volume": "498091",
+    "marketCap": "12361962435.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Hospital/Nursing Management",
@@ -35548,11 +35506,11 @@
   {
     "symbol": "UHT",
     "name": "Universal Health Realty Income Trust Common Stock",
-    "lastsale": "$40.74",
-    "netchange": "0.01",
-    "pctchange": "0.025%",
-    "volume": "54087",
-    "marketCap": "564231400.00",
+    "lastsale": "$40.09",
+    "netchange": "-0.65",
+    "pctchange": "-1.595%",
+    "volume": "126778",
+    "marketCap": "555229181.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -35562,11 +35520,11 @@
   {
     "symbol": "UI",
     "name": "Ubiquiti Inc. Common Stock",
-    "lastsale": "$346.60",
-    "netchange": "4.54",
-    "pctchange": "1.327%",
-    "volume": "99174",
-    "marketCap": "20959066635.00",
+    "lastsale": "$344.89",
+    "netchange": "-1.71",
+    "pctchange": "-0.493%",
+    "volume": "85476",
+    "marketCap": "20855662123.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Radio And Television Broadcasting And Communications Equipment",
@@ -35576,11 +35534,11 @@
   {
     "symbol": "UIS",
     "name": "Unisys Corporation New Common Stock",
-    "lastsale": "$6.83",
-    "netchange": "-0.25",
-    "pctchange": "-3.531%",
-    "volume": "524207",
-    "marketCap": "473747289.00",
+    "lastsale": "$6.93",
+    "netchange": "0.10",
+    "pctchange": "1.464%",
+    "volume": "337473",
+    "marketCap": "480683560.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -35590,11 +35548,11 @@
   {
     "symbol": "UL",
     "name": "Unilever PLC Common Stock",
-    "lastsale": "$58.71",
-    "netchange": "-0.07",
-    "pctchange": "-0.119%",
-    "volume": "2295191",
-    "marketCap": "145340883256.00",
+    "lastsale": "$58.87",
+    "netchange": "0.16",
+    "pctchange": "0.273%",
+    "volume": "1291253",
+    "marketCap": "145736974916.00",
     "country": "United Kingdom",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -35604,11 +35562,11 @@
   {
     "symbol": "ULS",
     "name": "UL Solutions Inc. Class A Common Stock",
-    "lastsale": "$51.30",
-    "netchange": "0.13",
-    "pctchange": "0.254%",
-    "volume": "499965",
-    "marketCap": "10266041498.00",
+    "lastsale": "$50.84",
+    "netchange": "-0.46",
+    "pctchange": "-0.897%",
+    "volume": "380226",
+    "marketCap": "10173987325.00",
     "country": "United States",
     "ipoyear": "2024",
     "industry": "Precision Instruments",
@@ -35618,11 +35576,11 @@
   {
     "symbol": "UMC",
     "name": "United Microelectronics Corporation (NEW) Common Stock",
-    "lastsale": "$6.40",
-    "netchange": "-0.19",
-    "pctchange": "-2.883%",
-    "volume": "10088558",
-    "marketCap": "16038172365.00",
+    "lastsale": "$6.39",
+    "netchange": "-0.01",
+    "pctchange": "-0.156%",
+    "volume": "15104132",
+    "marketCap": "16013112720.00",
     "country": "Taiwan",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -35632,11 +35590,11 @@
   {
     "symbol": "UMH",
     "name": "UMH Properties Inc. Common Stock",
-    "lastsale": "$19.47",
-    "netchange": "0.15",
-    "pctchange": "0.776%",
-    "volume": "363548",
-    "marketCap": "1536178892.00",
+    "lastsale": "$19.37",
+    "netchange": "-0.10",
+    "pctchange": "-0.514%",
+    "volume": "364964",
+    "marketCap": "1528288913.00",
     "country": "United States",
     "ipoyear": "1994",
     "industry": "Real Estate Investment Trusts",
@@ -35646,10 +35604,10 @@
   {
     "symbol": "UMH^D",
     "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share",
-    "lastsale": "$23.0368",
-    "netchange": "-0.1132",
-    "pctchange": "-0.489%",
-    "volume": "28803",
+    "lastsale": "$23.03",
+    "netchange": "-0.0068",
+    "pctchange": "-0.03%",
+    "volume": "35598",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35660,11 +35618,11 @@
   {
     "symbol": "UNF",
     "name": "Unifirst Corporation Common Stock",
-    "lastsale": "$192.71",
-    "netchange": "-3.42",
-    "pctchange": "-1.744%",
-    "volume": "45493",
-    "marketCap": "3578769040.00",
+    "lastsale": "$190.05",
+    "netchange": "-2.66",
+    "pctchange": "-1.38%",
+    "volume": "70597",
+    "marketCap": "3529370847.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Other Consumer Services",
@@ -35674,11 +35632,11 @@
   {
     "symbol": "UNFI",
     "name": "United Natural Foods Inc. Common Stock",
-    "lastsale": "$28.46",
-    "netchange": "0.38",
-    "pctchange": "1.353%",
-    "volume": "711327",
-    "marketCap": "1705297529.00",
+    "lastsale": "$28.49",
+    "netchange": "0.03",
+    "pctchange": "0.105%",
+    "volume": "830848",
+    "marketCap": "1707095102.00",
     "country": "United States",
     "ipoyear": "2019",
     "industry": "Food Distributors",
@@ -35688,11 +35646,11 @@
   {
     "symbol": "UNH",
     "name": "UnitedHealth Group Incorporated Common Stock (DE)",
-    "lastsale": "$515.76",
-    "netchange": "-17.77",
-    "pctchange": "-3.331%",
-    "volume": "9396362",
-    "marketCap": "474645848104.00",
+    "lastsale": "$520.48",
+    "netchange": "4.72",
+    "pctchange": "0.915%",
+    "volume": "8201830",
+    "marketCap": "478989590160.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical Specialities",
@@ -35702,11 +35660,11 @@
   {
     "symbol": "UNM",
     "name": "Unum Group Common Stock",
-    "lastsale": "$73.60",
-    "netchange": "0.68",
-    "pctchange": "0.933%",
-    "volume": "847683",
-    "marketCap": "13440235693.00",
+    "lastsale": "$73.83",
+    "netchange": "0.23",
+    "pctchange": "0.313%",
+    "volume": "851362",
+    "marketCap": "13482236429.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Accident &Health Insurance",
@@ -35717,9 +35675,9 @@
     "symbol": "UNMA",
     "name": "Unum Group 6.250% Junior Subordinated Notes due 2058",
     "lastsale": "$24.96",
-    "netchange": "-0.06",
-    "pctchange": "-0.24%",
-    "volume": "8292",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "59455",
     "marketCap": "4557992974.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -35730,11 +35688,11 @@
   {
     "symbol": "UNP",
     "name": "Union Pacific Corporation Common Stock",
-    "lastsale": "$233.71",
-    "netchange": "-0.07",
-    "pctchange": "-0.03%",
-    "volume": "2242650",
-    "marketCap": "141688236296.00",
+    "lastsale": "$234.98",
+    "netchange": "1.27",
+    "pctchange": "0.543%",
+    "volume": "2715579",
+    "marketCap": "142458182212.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -35744,11 +35702,11 @@
   {
     "symbol": "UP",
     "name": "Wheels Up Experience Inc. Class A Common Stock",
-    "lastsale": "$2.08",
-    "netchange": "-0.11",
-    "pctchange": "-5.023%",
-    "volume": "666161",
-    "marketCap": "1451448261.00",
+    "lastsale": "$2.10",
+    "netchange": "0.02",
+    "pctchange": "0.962%",
+    "volume": "979017",
+    "marketCap": "1465404494.00",
     "country": "Singapore",
     "ipoyear": "2020",
     "industry": "Transportation Services",
@@ -35758,11 +35716,11 @@
   {
     "symbol": "UPS",
     "name": "United Parcel Service Inc. Common Stock",
-    "lastsale": "$128.98",
-    "netchange": "-0.14",
-    "pctchange": "-0.108%",
-    "volume": "4979550",
-    "marketCap": "110067605591.00",
+    "lastsale": "$128.76",
+    "netchange": "-0.22",
+    "pctchange": "-0.171%",
+    "volume": "4283482",
+    "marketCap": "109879864288.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Trucking Freight/Courier Services",
@@ -35772,11 +35730,11 @@
   {
     "symbol": "URI",
     "name": "United Rentals Inc. Common Stock",
-    "lastsale": "$786.59",
-    "netchange": "-10.38",
-    "pctchange": "-1.302%",
-    "volume": "412252",
-    "marketCap": "51617907098.00",
+    "lastsale": "$778.82",
+    "netchange": "-7.77",
+    "pctchange": "-0.988%",
+    "volume": "384307",
+    "marketCap": "51108021213.00",
     "country": "United States",
     "ipoyear": "1997",
     "industry": "Diversified Commercial Services",
@@ -35786,10 +35744,10 @@
   {
     "symbol": "USA",
     "name": "Liberty All-Star Equity Fund Common Stock",
-    "lastsale": "$7.22",
-    "netchange": "-0.07",
-    "pctchange": "-0.96%",
-    "volume": "530779",
+    "lastsale": "$7.14",
+    "netchange": "-0.08",
+    "pctchange": "-1.108%",
+    "volume": "825955",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1986",
@@ -35800,11 +35758,11 @@
   {
     "symbol": "USAC",
     "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$23.15",
-    "netchange": "-0.39",
-    "pctchange": "-1.657%",
-    "volume": "215578",
-    "marketCap": "2709078584.00",
+    "lastsale": "$22.82",
+    "netchange": "-0.33",
+    "pctchange": "-1.425%",
+    "volume": "397363",
+    "marketCap": "2670461049.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Natural Gas Distribution",
@@ -35814,11 +35772,11 @@
   {
     "symbol": "USB",
     "name": "U.S. Bancorp Common Stock",
-    "lastsale": "$51.10",
-    "netchange": "-0.22",
-    "pctchange": "-0.429%",
-    "volume": "7596732",
-    "marketCap": "79717620637.00",
+    "lastsale": "$51.03",
+    "netchange": "-0.07",
+    "pctchange": "-0.137%",
+    "volume": "6426767",
+    "marketCap": "79608418416.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -35828,10 +35786,10 @@
   {
     "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": "$879.61",
-    "netchange": "0.61",
-    "pctchange": "0.069%",
-    "volume": "803",
+    "lastsale": "$876.8999",
+    "netchange": "-2.7101",
+    "pctchange": "-0.308%",
+    "volume": "2468",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35842,10 +35800,10 @@
   {
     "symbol": "USB^H",
     "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B",
-    "lastsale": "$22.80",
-    "netchange": "-0.08",
-    "pctchange": "-0.35%",
-    "volume": "75652",
+    "lastsale": "$22.75",
+    "netchange": "-0.05",
+    "pctchange": "-0.219%",
+    "volume": "79107",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35856,10 +35814,10 @@
   {
     "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": "$24.65",
-    "netchange": "-0.18",
-    "pctchange": "-0.725%",
-    "volume": "32169",
+    "lastsale": "$24.48",
+    "netchange": "-0.17",
+    "pctchange": "-0.69%",
+    "volume": "44910",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35870,10 +35828,10 @@
   {
     "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": "$17.27",
-    "netchange": "-0.06",
-    "pctchange": "-0.346%",
-    "volume": "80964",
+    "lastsale": "$17.23",
+    "netchange": "-0.04",
+    "pctchange": "-0.232%",
+    "volume": "94678",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35884,10 +35842,10 @@
   {
     "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": "$18.23",
-    "netchange": "-0.10",
-    "pctchange": "-0.546%",
-    "volume": "121289",
+    "lastsale": "$18.16",
+    "netchange": "-0.07",
+    "pctchange": "-0.384%",
+    "volume": "199324",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35898,10 +35856,10 @@
   {
     "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": "$20.92",
+    "lastsale": "$20.82",
     "netchange": "-0.10",
-    "pctchange": "-0.476%",
-    "volume": "87892",
+    "pctchange": "-0.478%",
+    "volume": "87116",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -35912,11 +35870,11 @@
   {
     "symbol": "USFD",
     "name": "US Foods Holding Corp. Common Stock",
-    "lastsale": "$68.96",
-    "netchange": "-0.91",
-    "pctchange": "-1.302%",
-    "volume": "1877020",
-    "marketCap": "16063451993.00",
+    "lastsale": "$69.50",
+    "netchange": "0.54",
+    "pctchange": "0.783%",
+    "volume": "1648838",
+    "marketCap": "16189238886.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Food Distributors",
@@ -35926,11 +35884,11 @@
   {
     "symbol": "USM",
     "name": "United States Cellular Corporation Common Stock",
-    "lastsale": "$62.73",
-    "netchange": "1.31",
-    "pctchange": "2.133%",
-    "volume": "132384",
-    "marketCap": "5394780000.00",
+    "lastsale": "$62.97",
+    "netchange": "0.24",
+    "pctchange": "0.383%",
+    "volume": "122821",
+    "marketCap": "5415420000.00",
     "country": "United States",
     "ipoyear": "1988",
     "industry": "Telecommunications Equipment",
@@ -35940,11 +35898,11 @@
   {
     "symbol": "USNA",
     "name": "USANA Health Sciences Inc. Common Stock",
-    "lastsale": "$37.62",
-    "netchange": "-0.12",
-    "pctchange": "-0.318%",
-    "volume": "63035",
-    "marketCap": "717021099.00",
+    "lastsale": "$36.64",
+    "netchange": "-0.98",
+    "pctchange": "-2.605%",
+    "volume": "131172",
+    "marketCap": "698342718.00",
     "country": "United States",
     "ipoyear": "",
     "industry": " Medicinal Chemicals and Botanical Products ",
@@ -35954,11 +35912,11 @@
   {
     "symbol": "USPH",
     "name": "U.S. Physical Therapy Inc. Common Stock",
-    "lastsale": "$94.06",
-    "netchange": "-1.60",
-    "pctchange": "-1.673%",
-    "volume": "144267",
-    "marketCap": "1419834477.00",
+    "lastsale": "$93.46",
+    "netchange": "-0.60",
+    "pctchange": "-0.638%",
+    "volume": "89624",
+    "marketCap": "1410777485.00",
     "country": "United States",
     "ipoyear": "1992",
     "industry": "Medical/Nursing Services",
@@ -35968,10 +35926,10 @@
   {
     "symbol": "UTF",
     "name": "Cohen & Steers Infrastructure Fund Inc Common Stock",
-    "lastsale": "$24.54",
-    "netchange": "-0.23",
-    "pctchange": "-0.929%",
-    "volume": "244743",
+    "lastsale": "$24.42",
+    "netchange": "-0.12",
+    "pctchange": "-0.489%",
+    "volume": "165349",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -35982,11 +35940,11 @@
   {
     "symbol": "UTI",
     "name": "Universal Technical Institute Inc Common Stock",
-    "lastsale": "$26.05",
-    "netchange": "-0.05",
-    "pctchange": "-0.192%",
-    "volume": "310691",
-    "marketCap": "1407403220.00",
+    "lastsale": "$25.77",
+    "netchange": "-0.28",
+    "pctchange": "-1.075%",
+    "volume": "458064",
+    "marketCap": "1392275661.00",
     "country": "United States",
     "ipoyear": "2003",
     "industry": "Other Consumer Services",
@@ -35996,11 +35954,11 @@
   {
     "symbol": "UTL",
     "name": "UNITIL Corporation Common Stock",
-    "lastsale": "$56.44",
-    "netchange": "-1.19",
-    "pctchange": "-2.065%",
-    "volume": "63855",
-    "marketCap": "913721044.00",
+    "lastsale": "$56.83",
+    "netchange": "0.39",
+    "pctchange": "0.691%",
+    "volume": "39459",
+    "marketCap": "920034850.00",
     "country": "United States",
     "ipoyear": "1985",
     "industry": "Power Generation",
@@ -36010,11 +35968,11 @@
   {
     "symbol": "UTZ",
     "name": "Utz Brands Inc Class A Common Stock ",
-    "lastsale": "$17.25",
-    "netchange": "0.05",
-    "pctchange": "0.291%",
-    "volume": "372721",
-    "marketCap": "2430292850.00",
+    "lastsale": "$17.74",
+    "netchange": "0.49",
+    "pctchange": "2.841%",
+    "volume": "710890",
+    "marketCap": "2499327255.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Packaged Foods",
@@ -36024,11 +35982,11 @@
   {
     "symbol": "UVE",
     "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock",
-    "lastsale": "$21.14",
-    "netchange": "-0.37",
-    "pctchange": "-1.72%",
-    "volume": "110365",
-    "marketCap": "597970881.00",
+    "lastsale": "$21.26",
+    "netchange": "0.12",
+    "pctchange": "0.568%",
+    "volume": "90886",
+    "marketCap": "601365229.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -36038,11 +35996,11 @@
   {
     "symbol": "UVV",
     "name": "Universal Corporation Common Stock",
-    "lastsale": "$56.42",
-    "netchange": "0.13",
-    "pctchange": "0.231%",
-    "volume": "86407",
-    "marketCap": "1393164786.00",
+    "lastsale": "$56.48",
+    "netchange": "0.06",
+    "pctchange": "0.106%",
+    "volume": "87913",
+    "marketCap": "1394646351.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Farming/Seeds/Milling",
@@ -36052,11 +36010,11 @@
   {
     "symbol": "UWMC",
     "name": "UWM Holdings Corporation Class A Common Stock",
-    "lastsale": "$6.25",
-    "netchange": "-0.07",
-    "pctchange": "-1.108%",
-    "volume": "2784172",
-    "marketCap": "9989038006.00",
+    "lastsale": "$6.02",
+    "netchange": "-0.23",
+    "pctchange": "-3.68%",
+    "volume": "4341826",
+    "marketCap": "9621441408.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance: Consumer Services",
@@ -36066,11 +36024,11 @@
   {
     "symbol": "UZD",
     "name": "United States Cellular Corporation 6.250% Senior Notes due 2069",
-    "lastsale": "$23.56",
+    "lastsale": "$23.48",
     "netchange": "-0.08",
-    "pctchange": "-0.338%",
-    "volume": "85800",
-    "marketCap": "2026160000.00",
+    "pctchange": "-0.34%",
+    "volume": "39493",
+    "marketCap": "2019280000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36080,11 +36038,11 @@
   {
     "symbol": "UZE",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.57",
-    "netchange": "-0.03",
-    "pctchange": "-0.133%",
-    "volume": "38416",
-    "marketCap": "1941020000.00",
+    "lastsale": "$22.45",
+    "netchange": "-0.12",
+    "pctchange": "-0.532%",
+    "volume": "142149",
+    "marketCap": "1930700000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36094,11 +36052,11 @@
   {
     "symbol": "UZF",
     "name": "United States Cellular Corporation 5.500% Senior Notes due 2070",
-    "lastsale": "$22.50",
-    "netchange": "-0.07",
-    "pctchange": "-0.31%",
-    "volume": "24464",
-    "marketCap": "1935000000.00",
+    "lastsale": "$22.48",
+    "netchange": "-0.02",
+    "pctchange": "-0.089%",
+    "volume": "24330",
+    "marketCap": "1933280000.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Telecommunications Equipment",
@@ -36108,11 +36066,11 @@
   {
     "symbol": "V",
     "name": "Visa Inc.",
-    "lastsale": "$314.23",
-    "netchange": "0.44",
-    "pctchange": "0.14%",
-    "volume": "3213543",
-    "marketCap": "585371251157.00",
+    "lastsale": "$314.74",
+    "netchange": "0.51",
+    "pctchange": "0.162%",
+    "volume": "4682165",
+    "marketCap": "586321317472.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36122,11 +36080,11 @@
   {
     "symbol": "VAC",
     "name": "Marriott Vacations Worldwide Corporation Common Stock",
-    "lastsale": "$94.85",
-    "netchange": "-1.15",
-    "pctchange": "-1.198%",
-    "volume": "179452",
-    "marketCap": "3311323621.00",
+    "lastsale": "$94.55",
+    "netchange": "-0.30",
+    "pctchange": "-0.316%",
+    "volume": "283708",
+    "marketCap": "3300850273.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate",
@@ -36136,11 +36094,11 @@
   {
     "symbol": "VAL",
     "name": "Valaris Limited Common Shares",
-    "lastsale": "$44.16",
-    "netchange": "-1.64",
-    "pctchange": "-3.581%",
-    "volume": "1140241",
-    "marketCap": "3140588235.00",
+    "lastsale": "$43.57",
+    "netchange": "-0.59",
+    "pctchange": "-1.336%",
+    "volume": "2234582",
+    "marketCap": "3098628383.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Oil & Gas Production",
@@ -36150,11 +36108,11 @@
   {
     "symbol": "VALE",
     "name": "VALE S.A.  American Depositary Shares Each Representing one common share",
-    "lastsale": "$9.47",
-    "netchange": "-0.36",
-    "pctchange": "-3.662%",
-    "volume": "31681965",
-    "marketCap": "40436900000.00",
+    "lastsale": "$9.26",
+    "netchange": "-0.21",
+    "pctchange": "-2.218%",
+    "volume": "27079708",
+    "marketCap": "39540200000.00",
     "country": "Brazil",
     "ipoyear": "",
     "industry": "Metal Mining",
@@ -36164,11 +36122,11 @@
   {
     "symbol": "VATE",
     "name": "INNOVATE Corp. Common Stock",
-    "lastsale": "$5.93",
-    "netchange": "0.075",
-    "pctchange": "1.281%",
-    "volume": "24993",
-    "marketCap": "78639977.00",
+    "lastsale": "$5.50",
+    "netchange": "-0.43",
+    "pctchange": "-7.251%",
+    "volume": "36911",
+    "marketCap": "72937585.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36181,7 +36139,7 @@
     "lastsale": "$15.95",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "42787",
+    "volume": "26332",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "",
@@ -36192,11 +36150,11 @@
   {
     "symbol": "VCV",
     "name": "Invesco California Value Municipal Income Trust Common Stock",
-    "lastsale": "$10.75",
-    "netchange": "-0.11",
-    "pctchange": "-1.013%",
-    "volume": "188221",
-    "marketCap": "514823144.00",
+    "lastsale": "$10.68",
+    "netchange": "-0.07",
+    "pctchange": "-0.651%",
+    "volume": "138292",
+    "marketCap": "511470807.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36206,11 +36164,11 @@
   {
     "symbol": "VEEV",
     "name": "Veeva Systems Inc. Class A Common Stock",
-    "lastsale": "$232.48",
-    "netchange": "-1.37",
-    "pctchange": "-0.586%",
-    "volume": "1092060",
-    "marketCap": "37743210065.00",
+    "lastsale": "$228.78",
+    "netchange": "-3.70",
+    "pctchange": "-1.592%",
+    "volume": "814087",
+    "marketCap": "37142513759.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Computer Software: Prepackaged Software",
@@ -36220,11 +36178,11 @@
   {
     "symbol": "VEL",
     "name": "Velocity Financial Inc. Common Stock",
-    "lastsale": "$20.69",
-    "netchange": "-0.02",
-    "pctchange": "-0.097%",
-    "volume": "18546",
-    "marketCap": "685146143.00",
+    "lastsale": "$20.51",
+    "netchange": "-0.18",
+    "pctchange": "-0.87%",
+    "volume": "98901",
+    "marketCap": "679185471.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Finance: Consumer Services",
@@ -36234,11 +36192,11 @@
   {
     "symbol": "VET",
     "name": "Vermilion Energy Inc. Common (Canada)",
-    "lastsale": "$9.51",
-    "netchange": "-0.12",
-    "pctchange": "-1.246%",
-    "volume": "542835",
-    "marketCap": "1495923000.00",
+    "lastsale": "$9.42",
+    "netchange": "-0.09",
+    "pctchange": "-0.946%",
+    "volume": "541050",
+    "marketCap": "1481766000.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36248,11 +36206,11 @@
   {
     "symbol": "VFC",
     "name": "V.F. Corporation Common Stock",
-    "lastsale": "$21.02",
-    "netchange": "-0.26",
-    "pctchange": "-1.222%",
-    "volume": "3962264",
-    "marketCap": "8183478128.00",
+    "lastsale": "$21.08",
+    "netchange": "0.06",
+    "pctchange": "0.285%",
+    "volume": "4238941",
+    "marketCap": "8206837247.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Apparel",
@@ -36262,10 +36220,10 @@
   {
     "symbol": "VGI",
     "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$8.0001",
-    "netchange": "-0.0699",
-    "pctchange": "-0.866%",
-    "volume": "128552",
+    "lastsale": "$7.92",
+    "netchange": "-0.0801",
+    "pctchange": "-1.001%",
+    "volume": "50188",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2012",
@@ -36276,11 +36234,11 @@
   {
     "symbol": "VGM",
     "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)",
-    "lastsale": "$10.39",
-    "netchange": "-0.07",
-    "pctchange": "-0.669%",
-    "volume": "158874",
-    "marketCap": "563470148.00",
+    "lastsale": "$10.29",
+    "netchange": "-0.10",
+    "pctchange": "-0.962%",
+    "volume": "121552",
+    "marketCap": "558046951.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36290,11 +36248,11 @@
   {
     "symbol": "VHC",
     "name": "VirnetX Holding Corp Common Stock",
-    "lastsale": "$4.54",
-    "netchange": "0.01",
-    "pctchange": "0.221%",
-    "volume": "7897",
-    "marketCap": "16930214.00",
+    "lastsale": "$4.44",
+    "netchange": "-0.10",
+    "pctchange": "-2.203%",
+    "volume": "13040",
+    "marketCap": "16557302.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Multi-Sector Companies",
@@ -36304,11 +36262,11 @@
   {
     "symbol": "VHI",
     "name": "Valhi Inc. Common Stock",
-    "lastsale": "$23.77",
-    "netchange": "-0.54",
-    "pctchange": "-2.221%",
-    "volume": "41157",
-    "marketCap": "672567230.00",
+    "lastsale": "$23.94",
+    "netchange": "0.17",
+    "pctchange": "0.715%",
+    "volume": "22174",
+    "marketCap": "677377344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Chemicals",
@@ -36318,11 +36276,11 @@
   {
     "symbol": "VICI",
     "name": "VICI Properties Inc. Common Stock",
-    "lastsale": "$31.09",
-    "netchange": "-0.22",
-    "pctchange": "-0.703%",
-    "volume": "3738846",
-    "marketCap": "32774274168.00",
+    "lastsale": "$31.13",
+    "netchange": "0.04",
+    "pctchange": "0.129%",
+    "volume": "3345242",
+    "marketCap": "32816441134.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Real Estate Investment Trusts",
@@ -36332,11 +36290,11 @@
   {
     "symbol": "VIK",
     "name": "Viking Holdings Ltd Ordinary Shares",
-    "lastsale": "$46.18",
-    "netchange": "0.14",
-    "pctchange": "0.304%",
-    "volume": "1555541",
-    "marketCap": "19924593008.00",
+    "lastsale": "$45.49",
+    "netchange": "-0.69",
+    "pctchange": "-1.494%",
+    "volume": "1310514",
+    "marketCap": "19626889042.00",
     "country": "",
     "ipoyear": "2024",
     "industry": "Marine Transportation",
@@ -36346,11 +36304,11 @@
   {
     "symbol": "VIPS",
     "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$13.73",
-    "netchange": "-0.05",
-    "pctchange": "-0.363%",
-    "volume": "3000331",
-    "marketCap": "7445820533.00",
+    "lastsale": "$13.61",
+    "netchange": "-0.12",
+    "pctchange": "-0.874%",
+    "volume": "4164583",
+    "marketCap": "7380744170.00",
     "country": "China",
     "ipoyear": "2012",
     "industry": "Catalog/Specialty Distribution",
@@ -36360,11 +36318,11 @@
   {
     "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": "$58.41",
-    "netchange": "0.27",
-    "pctchange": "0.464%",
-    "volume": "1569088",
-    "marketCap": "5569710783.00",
+    "lastsale": "$57.98",
+    "netchange": "-0.43",
+    "pctchange": "-0.736%",
+    "volume": "801465",
+    "marketCap": "5528707947.00",
     "country": "Mexico",
     "ipoyear": "2019",
     "industry": "Oil & Gas Production",
@@ -36374,11 +36332,11 @@
   {
     "symbol": "VIV",
     "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)",
-    "lastsale": "$8.25",
-    "netchange": "-0.43",
-    "pctchange": "-4.954%",
-    "volume": "4390559",
-    "marketCap": "13633853970.00",
+    "lastsale": "$8.15",
+    "netchange": "-0.10",
+    "pctchange": "-1.212%",
+    "volume": "1217034",
+    "marketCap": "13468595134.00",
     "country": "Brazil",
     "ipoyear": "2020",
     "industry": "Telecommunications Equipment",
@@ -36388,11 +36346,11 @@
   {
     "symbol": "VKQ",
     "name": "Invesco Municipal Trust Common Stock",
-    "lastsale": "$10.10",
-    "netchange": "-0.06",
-    "pctchange": "-0.591%",
-    "volume": "186270",
-    "marketCap": "558888702.00",
+    "lastsale": "$10.05",
+    "netchange": "-0.05",
+    "pctchange": "-0.495%",
+    "volume": "151819",
+    "marketCap": "556121926.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36402,11 +36360,11 @@
   {
     "symbol": "VLN",
     "name": "Valens Semiconductor Ltd. Ordinary Shares",
-    "lastsale": "$2.23",
-    "netchange": "0.02",
-    "pctchange": "0.905%",
-    "volume": "819348",
-    "marketCap": "232278241.00",
+    "lastsale": "$2.13",
+    "netchange": "-0.10",
+    "pctchange": "-4.484%",
+    "volume": "341739",
+    "marketCap": "221862176.00",
     "country": "",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -36416,11 +36374,11 @@
   {
     "symbol": "VLO",
     "name": "Valero Energy Corporation Common Stock",
-    "lastsale": "$129.68",
-    "netchange": "-3.61",
-    "pctchange": "-2.708%",
-    "volume": "2066934",
-    "marketCap": "41054772367.00",
+    "lastsale": "$129.14",
+    "netchange": "-0.54",
+    "pctchange": "-0.416%",
+    "volume": "1717965",
+    "marketCap": "40883816344.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -36430,11 +36388,11 @@
   {
     "symbol": "VLRS",
     "name": "Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates",
-    "lastsale": "$8.33",
-    "netchange": "-0.19",
-    "pctchange": "-2.23%",
-    "volume": "346414",
-    "marketCap": "971258574.00",
+    "lastsale": "$8.39",
+    "netchange": "0.06",
+    "pctchange": "0.72%",
+    "volume": "258853",
+    "marketCap": "978254435.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Air Freight/Delivery Services",
@@ -36444,10 +36402,10 @@
   {
     "symbol": "VLT",
     "name": "Invesco High Income Trust II",
-    "lastsale": "$11.385",
-    "netchange": "0.005",
-    "pctchange": "0.044%",
-    "volume": "31693",
+    "lastsale": "$11.38",
+    "netchange": "-0.005",
+    "pctchange": "-0.044%",
+    "volume": "10962",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1989",
@@ -36458,11 +36416,11 @@
   {
     "symbol": "VLTO",
     "name": "Veralto Corp Common Stock ",
-    "lastsale": "$105.79",
-    "netchange": "0.44",
-    "pctchange": "0.418%",
-    "volume": "856998",
-    "marketCap": "26162689517.00",
+    "lastsale": "$104.22",
+    "netchange": "-1.57",
+    "pctchange": "-1.484%",
+    "volume": "756294",
+    "marketCap": "25774416311.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Electrical Products",
@@ -36472,11 +36430,11 @@
   {
     "symbol": "VMC",
     "name": "Vulcan Materials Company (Holding Company) Common Stock",
-    "lastsale": "$278.11",
-    "netchange": "-1.45",
-    "pctchange": "-0.519%",
-    "volume": "689718",
-    "marketCap": "36727556740.00",
+    "lastsale": "$275.77",
+    "netchange": "-2.34",
+    "pctchange": "-0.841%",
+    "volume": "492597",
+    "marketCap": "36418533394.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)",
@@ -36486,11 +36444,11 @@
   {
     "symbol": "VMI",
     "name": "Valmont Industries Inc. Common Stock",
-    "lastsale": "$329.22",
-    "netchange": "-1.42",
-    "pctchange": "-0.429%",
-    "volume": "88820",
-    "marketCap": "6596067886.00",
+    "lastsale": "$327.82",
+    "netchange": "-1.40",
+    "pctchange": "-0.425%",
+    "volume": "90846",
+    "marketCap": "6568018269.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Metal Fabrications",
@@ -36500,11 +36458,11 @@
   {
     "symbol": "VMO",
     "name": "Invesco Municipal Opportunity Trust Common Stock",
-    "lastsale": "$10.04",
-    "netchange": "-0.08",
-    "pctchange": "-0.791%",
-    "volume": "337257",
-    "marketCap": "677104477.00",
+    "lastsale": "$9.95",
+    "netchange": "-0.09",
+    "pctchange": "-0.896%",
+    "volume": "236790",
+    "marketCap": "671034816.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36514,11 +36472,11 @@
   {
     "symbol": "VNCE",
     "name": "Vince Holding Corp. Common Stock",
-    "lastsale": "$1.60",
-    "netchange": "-0.09",
-    "pctchange": "-5.325%",
-    "volume": "5580",
-    "marketCap": "20165418.00",
+    "lastsale": "$1.57",
+    "netchange": "-0.03",
+    "pctchange": "-1.875%",
+    "volume": "10255",
+    "marketCap": "19787316.00",
     "country": "",
     "ipoyear": "2013",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36528,11 +36486,11 @@
   {
     "symbol": "VNO",
     "name": "Vornado Realty Trust Common Stock",
-    "lastsale": "$44.20",
-    "netchange": "-0.53",
-    "pctchange": "-1.185%",
-    "volume": "852042",
-    "marketCap": "8426688496.00",
+    "lastsale": "$44.66",
+    "netchange": "0.46",
+    "pctchange": "1.041%",
+    "volume": "1063147",
+    "marketCap": "8514387064.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36542,10 +36500,10 @@
   {
     "symbol": "VNO^L",
     "name": "Vornado Realty Trust Pfd Ser L %",
-    "lastsale": "$18.50",
-    "netchange": "0.01",
-    "pctchange": "0.054%",
-    "volume": "61298",
+    "lastsale": "$18.39",
+    "netchange": "-0.11",
+    "pctchange": "-0.595%",
+    "volume": "38028",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36556,10 +36514,10 @@
   {
     "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": "$18.16",
-    "netchange": "-0.06",
-    "pctchange": "-0.329%",
-    "volume": "10571",
+    "lastsale": "$17.94",
+    "netchange": "-0.22",
+    "pctchange": "-1.211%",
+    "volume": "11751",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36570,10 +36528,10 @@
   {
     "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": "$18.20",
-    "netchange": "-0.11",
-    "pctchange": "-0.601%",
-    "volume": "39000",
+    "lastsale": "$17.95",
+    "netchange": "-0.25",
+    "pctchange": "-1.374%",
+    "volume": "30558",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36584,10 +36542,10 @@
   {
     "symbol": "VNO^O",
     "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share",
-    "lastsale": "$15.86",
-    "netchange": "-0.09",
-    "pctchange": "-0.564%",
-    "volume": "22094",
+    "lastsale": "$15.78",
+    "netchange": "-0.08",
+    "pctchange": "-0.504%",
+    "volume": "19576",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36598,11 +36556,11 @@
   {
     "symbol": "VNT",
     "name": "Vontier Corporation Common Stock ",
-    "lastsale": "$39.91",
-    "netchange": "0.75",
-    "pctchange": "1.915%",
-    "volume": "1144647",
-    "marketCap": "5994482000.00",
+    "lastsale": "$39.60",
+    "netchange": "-0.31",
+    "pctchange": "-0.777%",
+    "volume": "763774",
+    "marketCap": "5947920000.00",
     "country": "United States",
     "ipoyear": "2020",
     "industry": "Industrial Machinery/Components",
@@ -36612,11 +36570,11 @@
   {
     "symbol": "VOC",
     "name": "VOC Energy Trust Units of Beneficial Interest",
-    "lastsale": "$4.91",
-    "netchange": "0.06",
-    "pctchange": "1.237%",
-    "volume": "56361",
-    "marketCap": "83470000.00",
+    "lastsale": "$4.89",
+    "netchange": "-0.02",
+    "pctchange": "-0.407%",
+    "volume": "25861",
+    "marketCap": "83130000.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36626,11 +36584,11 @@
   {
     "symbol": "VOYA",
     "name": "Voya Financial Inc. Common Stock",
-    "lastsale": "$70.17",
-    "netchange": "-1.14",
-    "pctchange": "-1.599%",
-    "volume": "1179423",
-    "marketCap": "6751642883.00",
+    "lastsale": "$69.83",
+    "netchange": "-0.34",
+    "pctchange": "-0.485%",
+    "volume": "1003252",
+    "marketCap": "6718928637.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Life Insurance",
@@ -36640,10 +36598,10 @@
   {
     "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": "$24.33",
-    "netchange": "-0.41",
-    "pctchange": "-1.657%",
-    "volume": "21929",
+    "lastsale": "$24.1717",
+    "netchange": "-0.1583",
+    "pctchange": "-0.651%",
+    "volume": "24295",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -36654,11 +36612,11 @@
   {
     "symbol": "VPG",
     "name": "Vishay Precision Group Inc. Common Stock",
-    "lastsale": "$24.58",
-    "netchange": "-0.24",
-    "pctchange": "-0.967%",
-    "volume": "96767",
-    "marketCap": "325403682.00",
+    "lastsale": "$23.76",
+    "netchange": "-0.82",
+    "pctchange": "-3.336%",
+    "volume": "65713",
+    "marketCap": "314548067.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36668,11 +36626,11 @@
   {
     "symbol": "VPV",
     "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)",
-    "lastsale": "$11.05",
-    "netchange": "-0.10",
-    "pctchange": "-0.897%",
-    "volume": "73040",
-    "marketCap": "263316461.00",
+    "lastsale": "$10.91",
+    "netchange": "-0.14",
+    "pctchange": "-1.267%",
+    "volume": "58332",
+    "marketCap": "259980325.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Trusts Except Educational Religious and Charitable",
@@ -36682,11 +36640,11 @@
   {
     "symbol": "VRE",
     "name": "Veris Residential Inc. Common Stock",
-    "lastsale": "$17.58",
-    "netchange": "-0.01",
-    "pctchange": "-0.057%",
-    "volume": "208483",
-    "marketCap": "1633207456.00",
+    "lastsale": "$17.50",
+    "netchange": "-0.08",
+    "pctchange": "-0.455%",
+    "volume": "303891",
+    "marketCap": "1625775340.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36696,11 +36654,11 @@
   {
     "symbol": "VRN",
     "name": "Veren Inc. Common shares",
-    "lastsale": "$4.99",
-    "netchange": "-0.03",
-    "pctchange": "-0.598%",
-    "volume": "8888709",
-    "marketCap": "3078061889.00",
+    "lastsale": "$4.86",
+    "netchange": "-0.13",
+    "pctchange": "-2.605%",
+    "volume": "8153961",
+    "marketCap": "2997871900.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Oil & Gas Production",
@@ -36710,11 +36668,11 @@
   {
     "symbol": "VRT",
     "name": "Vertiv Holdings LLC Class A Common Stock",
-    "lastsale": "$125.04",
-    "netchange": "-0.80",
-    "pctchange": "-0.636%",
-    "volume": "3251887",
-    "marketCap": "46932012440.00",
+    "lastsale": "$125.78",
+    "netchange": "0.74",
+    "pctchange": "0.592%",
+    "volume": "11619371",
+    "marketCap": "47209761074.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Industrial Machinery/Components",
@@ -36724,11 +36682,11 @@
   {
     "symbol": "VRTS",
     "name": "Virtus Investment Partners Inc. Common Stock",
-    "lastsale": "$242.67",
-    "netchange": "-1.55",
-    "pctchange": "-0.635%",
-    "volume": "24629",
-    "marketCap": "1703174542.00",
+    "lastsale": "$239.70",
+    "netchange": "-2.97",
+    "pctchange": "-1.224%",
+    "volume": "34767",
+    "marketCap": "1682329656.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -36738,11 +36696,11 @@
   {
     "symbol": "VSCO",
     "name": "Victorias Secret & Co. Common Stock ",
-    "lastsale": "$46.79",
-    "netchange": "-0.46",
-    "pctchange": "-0.974%",
-    "volume": "1872015",
-    "marketCap": "3678704196.00",
+    "lastsale": "$48.71",
+    "netchange": "1.92",
+    "pctchange": "4.103%",
+    "volume": "1411046",
+    "marketCap": "3829657649.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Clothing/Shoe/Accessory Stores",
@@ -36752,11 +36710,11 @@
   {
     "symbol": "VSH",
     "name": "Vishay Intertechnology Inc. Common Stock",
-    "lastsale": "$17.60",
-    "netchange": "-0.43",
-    "pctchange": "-2.385%",
-    "volume": "2160800",
-    "marketCap": "2390753200.00",
+    "lastsale": "$17.81",
+    "netchange": "0.21",
+    "pctchange": "1.193%",
+    "volume": "2005509",
+    "marketCap": "2419279233.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electrical Products",
@@ -36766,11 +36724,11 @@
   {
     "symbol": "VST",
     "name": "Vistra Corp. Common Stock",
-    "lastsale": "$145.08",
-    "netchange": "-0.92",
-    "pctchange": "-0.63%",
-    "volume": "3688162",
-    "marketCap": "49360019853.00",
+    "lastsale": "$144.89",
+    "netchange": "-0.19",
+    "pctchange": "-0.131%",
+    "volume": "4011599",
+    "marketCap": "49295376871.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Electric Utilities: Central",
@@ -36780,11 +36738,11 @@
   {
     "symbol": "VSTS",
     "name": "Vestis Corporation Common Stock",
-    "lastsale": "$16.38",
-    "netchange": "-0.10",
-    "pctchange": "-0.607%",
-    "volume": "1346038",
-    "marketCap": "2154462137.00",
+    "lastsale": "$16.05",
+    "netchange": "-0.33",
+    "pctchange": "-2.015%",
+    "volume": "1173951",
+    "marketCap": "2111057222.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "",
@@ -36794,11 +36752,11 @@
   {
     "symbol": "VTEX",
     "name": "VTEX Class A Common Shares",
-    "lastsale": "$6.40",
-    "netchange": "-0.24",
-    "pctchange": "-3.614%",
-    "volume": "778144",
-    "marketCap": "1177772851.00",
+    "lastsale": "$6.34",
+    "netchange": "-0.06",
+    "pctchange": "-0.938%",
+    "volume": "736387",
+    "marketCap": "1166731231.00",
     "country": "United Kingdom",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -36808,11 +36766,11 @@
   {
     "symbol": "VTLE",
     "name": "Vital Energy Inc. Common Stock par value $0.01 per share",
-    "lastsale": "$31.83",
-    "netchange": "0.40",
-    "pctchange": "1.273%",
-    "volume": "508258",
-    "marketCap": "2632340077.00",
+    "lastsale": "$31.49",
+    "netchange": "-0.34",
+    "pctchange": "-1.068%",
+    "volume": "487821",
+    "marketCap": "2604222087.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Oil & Gas Production",
@@ -36822,11 +36780,11 @@
   {
     "symbol": "VTMX",
     "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares",
-    "lastsale": "$25.16",
-    "netchange": "0.04",
-    "pctchange": "0.159%",
-    "volume": "87046",
-    "marketCap": "2225367883.00",
+    "lastsale": "$25.22",
+    "netchange": "0.06",
+    "pctchange": "0.238%",
+    "volume": "260048",
+    "marketCap": "2230674802.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "Real Estate",
@@ -36836,11 +36794,11 @@
   {
     "symbol": "VTN",
     "name": "Invesco Trust for Investment Grade New York Municipals Common Stock",
-    "lastsale": "$11.23",
-    "netchange": "-0.16",
-    "pctchange": "-1.405%",
-    "volume": "94103",
-    "marketCap": "218827544.00",
+    "lastsale": "$11.08",
+    "netchange": "-0.15",
+    "pctchange": "-1.336%",
+    "volume": "44682",
+    "marketCap": "215904647.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Finance Companies",
@@ -36850,11 +36808,11 @@
   {
     "symbol": "VTOL",
     "name": "Bristow Group Inc. Common Stock",
-    "lastsale": "$35.44",
-    "netchange": "-1.09",
-    "pctchange": "-2.984%",
-    "volume": "137080",
-    "marketCap": "1014576320.00",
+    "lastsale": "$34.43",
+    "netchange": "-1.01",
+    "pctchange": "-2.85%",
+    "volume": "179321",
+    "marketCap": "985662040.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -36864,11 +36822,11 @@
   {
     "symbol": "VTR",
     "name": "Ventas Inc. Common Stock",
-    "lastsale": "$60.04",
-    "netchange": "-0.68",
-    "pctchange": "-1.12%",
-    "volume": "1699571",
-    "marketCap": "25178045681.00",
+    "lastsale": "$59.91",
+    "netchange": "-0.13",
+    "pctchange": "-0.217%",
+    "volume": "2556644",
+    "marketCap": "25123529593.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -36878,11 +36836,11 @@
   {
     "symbol": "VTS",
     "name": "Vitesse Energy Inc. Common Stock",
-    "lastsale": "$27.46",
-    "netchange": "-0.10",
-    "pctchange": "-0.363%",
-    "volume": "111587",
-    "marketCap": "811266570.00",
+    "lastsale": "$27.13",
+    "netchange": "-0.33",
+    "pctchange": "-1.202%",
+    "volume": "175830",
+    "marketCap": "801517190.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Oil & Gas Production",
@@ -36892,11 +36850,11 @@
   {
     "symbol": "VVI",
     "name": "Viad Corp Common Stock",
-    "lastsale": "$44.76",
-    "netchange": "-0.08",
-    "pctchange": "-0.178%",
-    "volume": "138914",
-    "marketCap": "948997313.00",
+    "lastsale": "$45.00",
+    "netchange": "0.24",
+    "pctchange": "0.536%",
+    "volume": "138037",
+    "marketCap": "954085770.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -36906,10 +36864,10 @@
   {
     "symbol": "VVR",
     "name": "Invesco Senior Income Trust Common Stock (DE)",
-    "lastsale": "$4.04",
-    "netchange": "-0.03",
-    "pctchange": "-0.737%",
-    "volume": "493735",
+    "lastsale": "$4.06",
+    "netchange": "0.02",
+    "pctchange": "0.495%",
+    "volume": "554146",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1998",
@@ -36920,11 +36878,11 @@
   {
     "symbol": "VVV",
     "name": "Valvoline Inc. Common Stock",
-    "lastsale": "$38.89",
-    "netchange": "-0.77",
-    "pctchange": "-1.942%",
-    "volume": "2072726",
-    "marketCap": "4992426359.00",
+    "lastsale": "$38.36",
+    "netchange": "-0.53",
+    "pctchange": "-1.363%",
+    "volume": "1330793",
+    "marketCap": "4924388664.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Major Chemicals",
@@ -36934,11 +36892,11 @@
   {
     "symbol": "VVX",
     "name": "V2X Inc. Common Stock",
-    "lastsale": "$55.40",
-    "netchange": "-3.92",
-    "pctchange": "-6.608%",
-    "volume": "354855",
-    "marketCap": "1748451146.00",
+    "lastsale": "$55.81",
+    "netchange": "0.41",
+    "pctchange": "0.74%",
+    "volume": "188554",
+    "marketCap": "1761390947.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Diversified Commercial Services",
@@ -36948,11 +36906,11 @@
   {
     "symbol": "VYX",
     "name": "NCR Voyix Corporation Common Stock",
-    "lastsale": "$15.21",
-    "netchange": "0.31",
-    "pctchange": "2.081%",
-    "volume": "1335521",
-    "marketCap": "2220171196.00",
+    "lastsale": "$14.67",
+    "netchange": "-0.54",
+    "pctchange": "-3.55%",
+    "volume": "1044750",
+    "marketCap": "2141348550.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Office Equipment/Supplies/Services",
@@ -36962,11 +36920,11 @@
   {
     "symbol": "W",
     "name": "Wayfair Inc. Class A Common Stock",
-    "lastsale": "$53.26",
-    "netchange": "-1.67",
-    "pctchange": "-3.04%",
-    "volume": "4067252",
-    "marketCap": "6674468316.00",
+    "lastsale": "$52.29",
+    "netchange": "-0.97",
+    "pctchange": "-1.821%",
+    "volume": "4029212",
+    "marketCap": "6552909280.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Catalog/Specialty Distribution",
@@ -36976,11 +36934,11 @@
   {
     "symbol": "WAB",
     "name": "Westinghouse Air Brake Technologies Corporation Common Stock",
-    "lastsale": "$201.97",
-    "netchange": "-1.88",
-    "pctchange": "-0.922%",
-    "volume": "1210084",
-    "marketCap": "34716547359.00",
+    "lastsale": "$199.68",
+    "netchange": "-2.29",
+    "pctchange": "-1.134%",
+    "volume": "840032",
+    "marketCap": "34322920120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Railroads",
@@ -36990,11 +36948,11 @@
   {
     "symbol": "WAL",
     "name": "Western Alliance Bancorporation Common Stock (DE)",
-    "lastsale": "$90.40",
-    "netchange": "-0.51",
-    "pctchange": "-0.561%",
-    "volume": "628320",
-    "marketCap": "9950263997.00",
+    "lastsale": "$89.70",
+    "netchange": "-0.70",
+    "pctchange": "-0.774%",
+    "volume": "699932",
+    "marketCap": "9873215492.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Major Banks",
@@ -37004,10 +36962,10 @@
   {
     "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": "$22.06",
-    "netchange": "0.01",
-    "pctchange": "0.045%",
-    "volume": "15465",
+    "lastsale": "$22.10",
+    "netchange": "0.04",
+    "pctchange": "0.181%",
+    "volume": "18348",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37018,11 +36976,11 @@
   {
     "symbol": "WAT",
     "name": "Waters Corporation Common Stock",
-    "lastsale": "$383.03",
-    "netchange": "-2.24",
-    "pctchange": "-0.581%",
-    "volume": "343424",
-    "marketCap": "22742855927.00",
+    "lastsale": "$378.26",
+    "netchange": "-4.77",
+    "pctchange": "-1.245%",
+    "volume": "307928",
+    "marketCap": "22459631577.00",
     "country": "United States",
     "ipoyear": "1995",
     "industry": "Biotechnology: Laboratory Analytical Instruments",
@@ -37032,11 +36990,11 @@
   {
     "symbol": "WBS",
     "name": "Webster Financial Corporation Common Stock",
-    "lastsale": "$59.07",
-    "netchange": "-0.62",
-    "pctchange": "-1.039%",
-    "volume": "864686",
-    "marketCap": "10125210261.00",
+    "lastsale": "$58.96",
+    "netchange": "-0.11",
+    "pctchange": "-0.186%",
+    "volume": "694316",
+    "marketCap": "10106355120.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37046,10 +37004,10 @@
   {
     "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": "$20.41",
-    "netchange": "-0.29",
-    "pctchange": "-1.401%",
-    "volume": "16240",
+    "lastsale": "$20.63",
+    "netchange": "0.22",
+    "pctchange": "1.078%",
+    "volume": "9266",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37060,10 +37018,10 @@
   {
     "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": "$24.38",
-    "netchange": "-0.10",
-    "pctchange": "-0.408%",
-    "volume": "4457",
+    "lastsale": "$24.54",
+    "netchange": "0.16",
+    "pctchange": "0.656%",
+    "volume": "17672",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37074,11 +37032,11 @@
   {
     "symbol": "WBX",
     "name": "Wallbox N.V. Class A Ordinary Shares",
-    "lastsale": "$0.5501",
-    "netchange": "-0.0003",
-    "pctchange": "-0.055%",
-    "volume": "411543",
-    "marketCap": "115414834.00",
+    "lastsale": "$0.51",
+    "netchange": "-0.0401",
+    "pctchange": "-7.29%",
+    "volume": "627673",
+    "marketCap": "107001573.00",
     "country": "Spain",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -37088,11 +37046,11 @@
   {
     "symbol": "WCC",
     "name": "WESCO International Inc. Common Stock",
-    "lastsale": "$192.90",
-    "netchange": "-3.10",
-    "pctchange": "-1.582%",
-    "volume": "694695",
-    "marketCap": "9452419635.00",
+    "lastsale": "$190.79",
+    "netchange": "-2.11",
+    "pctchange": "-1.094%",
+    "volume": "797612",
+    "marketCap": "9349026139.00",
     "country": "United States",
     "ipoyear": "1999",
     "industry": "Telecommunications Equipment",
@@ -37102,10 +37060,10 @@
   {
     "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": "$26.08",
-    "netchange": "-0.02",
-    "pctchange": "-0.077%",
-    "volume": "260017",
+    "lastsale": "$25.48",
+    "netchange": "-0.60",
+    "pctchange": "-2.301%",
+    "volume": "259514",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37116,11 +37074,11 @@
   {
     "symbol": "WCN",
     "name": "Waste Connections Inc. Common Shares",
-    "lastsale": "$184.24",
-    "netchange": "-0.60",
-    "pctchange": "-0.325%",
-    "volume": "720793",
-    "marketCap": "47540814445.00",
+    "lastsale": "$179.95",
+    "netchange": "-4.29",
+    "pctchange": "-2.328%",
+    "volume": "2051332",
+    "marketCap": "46433833909.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37130,11 +37088,11 @@
   {
     "symbol": "WD",
     "name": "Walker & Dunlop Inc Common Stock",
-    "lastsale": "$106.95",
-    "netchange": "-0.47",
-    "pctchange": "-0.438%",
-    "volume": "196932",
-    "marketCap": "3611334768.00",
+    "lastsale": "$105.57",
+    "netchange": "-1.38",
+    "pctchange": "-1.29%",
+    "volume": "159289",
+    "marketCap": "3564736900.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Finance: Consumer Services",
@@ -37144,11 +37102,11 @@
   {
     "symbol": "WDH",
     "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)",
-    "lastsale": "$1.18",
-    "netchange": "-0.01",
-    "pctchange": "-0.84%",
-    "volume": "145163",
-    "marketCap": "436791397.00",
+    "lastsale": "$1.16",
+    "netchange": "-0.02",
+    "pctchange": "-1.695%",
+    "volume": "45129",
+    "marketCap": "429388153.00",
     "country": "Cayman Islands",
     "ipoyear": "2021",
     "industry": "Specialty Insurers",
@@ -37158,10 +37116,10 @@
   {
     "symbol": "WDI",
     "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest",
-    "lastsale": "$14.89",
-    "netchange": "-0.11",
-    "pctchange": "-0.733%",
-    "volume": "223699",
+    "lastsale": "$14.98",
+    "netchange": "0.09",
+    "pctchange": "0.604%",
+    "volume": "249007",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2021",
@@ -37172,11 +37130,11 @@
   {
     "symbol": "WDS",
     "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share",
-    "lastsale": "$15.13",
-    "netchange": "-0.27",
-    "pctchange": "-1.753%",
-    "volume": "1119165",
-    "marketCap": "28728084035.00",
+    "lastsale": "$15.24",
+    "netchange": "0.11",
+    "pctchange": "0.727%",
+    "volume": "732300",
+    "marketCap": "28936946510.00",
     "country": "Australia",
     "ipoyear": "2022",
     "industry": "Oil & Gas Production",
@@ -37186,10 +37144,10 @@
   {
     "symbol": "WEA",
     "name": "Western Asset Bond Fund Share of Beneficial Interest",
-    "lastsale": "$11.03",
-    "netchange": "-0.16",
-    "pctchange": "-1.43%",
-    "volume": "23750",
+    "lastsale": "$11.07",
+    "netchange": "0.04",
+    "pctchange": "0.363%",
+    "volume": "17458",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2002",
@@ -37200,11 +37158,11 @@
   {
     "symbol": "WEAV",
     "name": "Weave Communications Inc. Common Stock",
-    "lastsale": "$15.56",
-    "netchange": "0.16",
-    "pctchange": "1.039%",
-    "volume": "1276644",
-    "marketCap": "1132318409.00",
+    "lastsale": "$15.46",
+    "netchange": "-0.10",
+    "pctchange": "-0.643%",
+    "volume": "897660",
+    "marketCap": "1125041299.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -37214,11 +37172,11 @@
   {
     "symbol": "WEC",
     "name": "WEC Energy Group Inc. Common Stock",
-    "lastsale": "$95.86",
-    "netchange": "0.25",
-    "pctchange": "0.261%",
-    "volume": "1680994",
-    "marketCap": "30325737194.00",
+    "lastsale": "$95.74",
+    "netchange": "-0.12",
+    "pctchange": "-0.125%",
+    "volume": "1445143",
+    "marketCap": "30287774660.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Power Generation",
@@ -37228,10 +37186,10 @@
   {
     "symbol": "WEL",
     "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares",
-    "lastsale": "$11.95",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "188",
+    "lastsale": "$11.86",
+    "netchange": "-0.09",
+    "pctchange": "-0.753%",
+    "volume": "1201",
     "marketCap": "0.00",
     "country": "",
     "ipoyear": "2022",
@@ -37242,11 +37200,11 @@
   {
     "symbol": "WELL",
     "name": "Welltower Inc. Common Stock",
-    "lastsale": "$128.44",
-    "netchange": "-0.15",
-    "pctchange": "-0.117%",
-    "volume": "1810937",
-    "marketCap": "79978242334.00",
+    "lastsale": "$129.12",
+    "netchange": "0.68",
+    "pctchange": "0.529%",
+    "volume": "1955442",
+    "marketCap": "80401671210.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37256,11 +37214,11 @@
   {
     "symbol": "WES",
     "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests",
-    "lastsale": "$39.95",
-    "netchange": "1.12",
-    "pctchange": "2.884%",
-    "volume": "909305",
-    "marketCap": "15203189309.00",
+    "lastsale": "$39.76",
+    "netchange": "-0.19",
+    "pctchange": "-0.476%",
+    "volume": "911704",
+    "marketCap": "15130883778.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Natural Gas Distribution",
@@ -37270,11 +37228,11 @@
   {
     "symbol": "WEX",
     "name": "WEX Inc. common stock",
-    "lastsale": "$178.11",
-    "netchange": "-0.69",
-    "pctchange": "-0.386%",
-    "volume": "380376",
-    "marketCap": "7085806057.00",
+    "lastsale": "$176.20",
+    "netchange": "-1.91",
+    "pctchange": "-1.072%",
+    "volume": "554703",
+    "marketCap": "7009819927.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -37284,11 +37242,11 @@
   {
     "symbol": "WF",
     "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)",
-    "lastsale": "$32.94",
-    "netchange": "-0.09",
-    "pctchange": "-0.272%",
-    "volume": "50754",
-    "marketCap": "8153062376.00",
+    "lastsale": "$33.00",
+    "netchange": "0.06",
+    "pctchange": "0.182%",
+    "volume": "46870",
+    "marketCap": "8167913127.00",
     "country": "South Korea",
     "ipoyear": "",
     "industry": "Commercial Banks",
@@ -37298,11 +37256,11 @@
   {
     "symbol": "WFC",
     "name": "Wells Fargo & Company Common Stock",
-    "lastsale": "$70.80",
-    "netchange": "-0.80",
-    "pctchange": "-1.117%",
-    "volume": "12432298",
-    "marketCap": "235727938657.00",
+    "lastsale": "$70.44",
+    "netchange": "-0.36",
+    "pctchange": "-0.508%",
+    "volume": "16793809",
+    "marketCap": "234529322020.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Major Banks",
@@ -37312,10 +37270,10 @@
   {
     "symbol": "WFC^A",
     "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA",
-    "lastsale": "$20.39",
-    "netchange": "-0.10",
-    "pctchange": "-0.488%",
-    "volume": "108597",
+    "lastsale": "$20.30",
+    "netchange": "-0.09",
+    "pctchange": "-0.441%",
+    "volume": "161902",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37326,10 +37284,10 @@
   {
     "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": "$19.41",
-    "netchange": "-0.02",
-    "pctchange": "-0.103%",
-    "volume": "201977",
+    "lastsale": "$19.27",
+    "netchange": "-0.14",
+    "pctchange": "-0.721%",
+    "volume": "91764",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37340,10 +37298,10 @@
   {
     "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": "$18.82",
-    "netchange": "-0.11",
-    "pctchange": "-0.581%",
-    "volume": "96428",
+    "lastsale": "$18.70",
+    "netchange": "-0.12",
+    "pctchange": "-0.638%",
+    "volume": "59061",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37354,10 +37312,10 @@
   {
     "symbol": "WFC^L",
     "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L",
-    "lastsale": "$1227.96",
-    "netchange": "2.9499",
-    "pctchange": "0.241%",
-    "volume": "6644",
+    "lastsale": "$1218.40",
+    "netchange": "-9.56",
+    "pctchange": "-0.779%",
+    "volume": "2627",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37368,10 +37326,10 @@
   {
     "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": "$24.65",
-    "netchange": "-0.01",
-    "pctchange": "-0.041%",
-    "volume": "48883",
+    "lastsale": "$24.54",
+    "netchange": "-0.11",
+    "pctchange": "-0.446%",
+    "volume": "64222",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37382,10 +37340,10 @@
   {
     "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": "$20.52",
-    "netchange": "-0.09",
-    "pctchange": "-0.437%",
-    "volume": "326469",
+    "lastsale": "$20.41",
+    "netchange": "-0.11",
+    "pctchange": "-0.536%",
+    "volume": "301606",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37396,11 +37354,11 @@
   {
     "symbol": "WFG",
     "name": "West Fraser Timber Co. Ltd Common stock",
-    "lastsale": "$92.17",
-    "netchange": "-0.84",
-    "pctchange": "-0.903%",
-    "volume": "141417",
-    "marketCap": "7408060059.00",
+    "lastsale": "$89.49",
+    "netchange": "-2.68",
+    "pctchange": "-2.908%",
+    "volume": "261957",
+    "marketCap": "7181201295.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Forest Products",
@@ -37410,11 +37368,11 @@
   {
     "symbol": "WGO",
     "name": "Winnebago Industries Inc. Common Stock",
-    "lastsale": "$56.63",
-    "netchange": "-0.42",
-    "pctchange": "-0.736%",
-    "volume": "415807",
-    "marketCap": "1637636703.00",
+    "lastsale": "$55.41",
+    "netchange": "-1.22",
+    "pctchange": "-2.154%",
+    "volume": "632196",
+    "marketCap": "1602356520.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Homebuilding",
@@ -37424,11 +37382,11 @@
   {
     "symbol": "WH",
     "name": "Wyndham Hotels & Resorts Inc. Common Stock ",
-    "lastsale": "$104.01",
-    "netchange": "0.15",
-    "pctchange": "0.144%",
-    "volume": "712424",
-    "marketCap": "8090865925.00",
+    "lastsale": "$103.33",
+    "netchange": "-0.68",
+    "pctchange": "-0.654%",
+    "volume": "762722",
+    "marketCap": "8037969196.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Hotels/Resorts",
@@ -37438,11 +37396,11 @@
   {
     "symbol": "WHD",
     "name": "Cactus Inc. Class A Common Stock",
-    "lastsale": "$63.29",
-    "netchange": "-1.63",
-    "pctchange": "-2.511%",
-    "volume": "358888",
-    "marketCap": "5036876866.00",
+    "lastsale": "$63.17",
+    "netchange": "-0.12",
+    "pctchange": "-0.19%",
+    "volume": "397131",
+    "marketCap": "5027326776.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Metal Fabrications",
@@ -37452,11 +37410,11 @@
   {
     "symbol": "WHG",
     "name": "Westwood Holdings Group Inc Common Stock",
-    "lastsale": "$15.53",
-    "netchange": "-0.06",
-    "pctchange": "-0.385%",
-    "volume": "16758",
-    "marketCap": "143987529.00",
+    "lastsale": "$15.49",
+    "netchange": "-0.04",
+    "pctchange": "-0.258%",
+    "volume": "7831",
+    "marketCap": "143616666.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Investment Managers",
@@ -37466,11 +37424,11 @@
   {
     "symbol": "WHR",
     "name": "Whirlpool Corporation Common Stock",
-    "lastsale": "$123.47",
-    "netchange": "-0.90",
-    "pctchange": "-0.724%",
-    "volume": "555542",
-    "marketCap": "6808099623.00",
+    "lastsale": "$122.83",
+    "netchange": "-0.64",
+    "pctchange": "-0.518%",
+    "volume": "491747",
+    "marketCap": "6772810211.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Consumer Electronics/Appliances",
@@ -37480,10 +37438,10 @@
   {
     "symbol": "WIA",
     "name": "Western Asset Inflation-Linked Income Fund",
-    "lastsale": "$8.215",
-    "netchange": "-0.045",
-    "pctchange": "-0.545%",
-    "volume": "26388",
+    "lastsale": "$8.24",
+    "netchange": "0.025",
+    "pctchange": "0.304%",
+    "volume": "66867",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2003",
@@ -37494,11 +37452,11 @@
   {
     "symbol": "WIT",
     "name": "Wipro Limited Common Stock",
-    "lastsale": "$3.64",
-    "netchange": "0.02",
-    "pctchange": "0.552%",
-    "volume": "2539251",
-    "marketCap": "38039006431.00",
+    "lastsale": "$3.67",
+    "netchange": "0.03",
+    "pctchange": "0.824%",
+    "volume": "3211128",
+    "marketCap": "38352514726.00",
     "country": "India",
     "ipoyear": "",
     "industry": "EDP Services",
@@ -37508,10 +37466,10 @@
   {
     "symbol": "WIW",
     "name": "Western Asset Inflation-Linked Opportunities & Income Fund",
-    "lastsale": "$8.55",
-    "netchange": "-0.055",
-    "pctchange": "-0.639%",
-    "volume": "162226",
+    "lastsale": "$8.57",
+    "netchange": "0.02",
+    "pctchange": "0.234%",
+    "volume": "206730",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "2004",
@@ -37522,11 +37480,11 @@
   {
     "symbol": "WK",
     "name": "Workiva Inc. Class A Common Stock",
-    "lastsale": "$104.30",
-    "netchange": "-0.36",
-    "pctchange": "-0.344%",
-    "volume": "256043",
-    "marketCap": "5777279944.00",
+    "lastsale": "$103.87",
+    "netchange": "-0.43",
+    "pctchange": "-0.412%",
+    "volume": "327727",
+    "marketCap": "5753461820.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Computer Software: Prepackaged Software",
@@ -37536,11 +37494,11 @@
   {
     "symbol": "WKC",
     "name": "World Kinect Corporation Common Stock",
-    "lastsale": "$28.22",
-    "netchange": "-0.52",
-    "pctchange": "-1.809%",
-    "volume": "674349",
-    "marketCap": "1638948038.00",
+    "lastsale": "$28.27",
+    "netchange": "0.05",
+    "pctchange": "0.177%",
+    "volume": "519862",
+    "marketCap": "1641851914.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Oil Refining/Marketing",
@@ -37550,11 +37508,11 @@
   {
     "symbol": "WLK",
     "name": "Westlake Corporation Common Stock",
-    "lastsale": "$120.11",
-    "netchange": "-0.64",
-    "pctchange": "-0.53%",
-    "volume": "472937",
-    "marketCap": "15458853518.00",
+    "lastsale": "$119.46",
+    "netchange": "-0.65",
+    "pctchange": "-0.541%",
+    "volume": "556673",
+    "marketCap": "15375194749.00",
     "country": "United States",
     "ipoyear": "2004",
     "industry": "Major Chemicals",
@@ -37564,11 +37522,11 @@
   {
     "symbol": "WLKP",
     "name": "Westlake Chemical Partners LP Common Units representing limited partner interests",
-    "lastsale": "$24.00",
-    "netchange": "-0.10",
-    "pctchange": "-0.415%",
-    "volume": "36441",
-    "marketCap": "845725344.00",
+    "lastsale": "$23.93",
+    "netchange": "-0.07",
+    "pctchange": "-0.292%",
+    "volume": "77587",
+    "marketCap": "843258645.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Major Chemicals",
@@ -37578,11 +37536,11 @@
   {
     "symbol": "WLY",
     "name": "John Wiley & Sons Inc. Common Stock",
-    "lastsale": "$45.96",
-    "netchange": "-0.56",
-    "pctchange": "-1.204%",
-    "volume": "351974",
-    "marketCap": "2483192833.00",
+    "lastsale": "$45.84",
+    "netchange": "-0.12",
+    "pctchange": "-0.261%",
+    "volume": "355002",
+    "marketCap": "2476709300.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Books",
@@ -37595,7 +37553,7 @@
     "lastsale": "$46.76",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "38",
+    "volume": "17",
     "marketCap": "2526416381.00",
     "country": "United States",
     "ipoyear": "",
@@ -37606,11 +37564,11 @@
   {
     "symbol": "WM",
     "name": "Waste Management Inc. Common Stock",
-    "lastsale": "$214.45",
-    "netchange": "-0.07",
-    "pctchange": "-0.033%",
-    "volume": "1425888",
-    "marketCap": "86072840267.00",
+    "lastsale": "$213.20",
+    "netchange": "-1.25",
+    "pctchange": "-0.583%",
+    "volume": "1344378",
+    "marketCap": "85571133341.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Environmental Services",
@@ -37620,11 +37578,11 @@
   {
     "symbol": "WMB",
     "name": "Williams Companies Inc. (The) Common Stock",
-    "lastsale": "$55.19",
-    "netchange": "-0.20",
-    "pctchange": "-0.361%",
-    "volume": "8321218",
-    "marketCap": "67277261132.00",
+    "lastsale": "$54.43",
+    "netchange": "-0.76",
+    "pctchange": "-1.377%",
+    "volume": "7224172",
+    "marketCap": "66350812165.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Natural Gas Distribution",
@@ -37634,11 +37592,11 @@
   {
     "symbol": "WMK",
     "name": "Weis Markets Inc. Common Stock",
-    "lastsale": "$72.74",
-    "netchange": "0.56",
-    "pctchange": "0.776%",
-    "volume": "55834",
-    "marketCap": "1956592744.00",
+    "lastsale": "$71.19",
+    "netchange": "-1.55",
+    "pctchange": "-2.131%",
+    "volume": "61448",
+    "marketCap": "1914900157.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Food Chains",
@@ -37648,11 +37606,11 @@
   {
     "symbol": "WMS",
     "name": "Advanced Drainage Systems Inc. Common Stock",
-    "lastsale": "$128.09",
-    "netchange": "-1.70",
-    "pctchange": "-1.31%",
-    "volume": "521472",
-    "marketCap": "9931605197.00",
+    "lastsale": "$126.68",
+    "netchange": "-1.41",
+    "pctchange": "-1.101%",
+    "volume": "544739",
+    "marketCap": "9822279229.00",
     "country": "United States",
     "ipoyear": "2014",
     "industry": "Containers/Packaging",
@@ -37662,11 +37620,11 @@
   {
     "symbol": "WMT",
     "name": "Walmart Inc. Common Stock",
-    "lastsale": "$94.09",
-    "netchange": "-0.87",
-    "pctchange": "-0.916%",
-    "volume": "14164748",
-    "marketCap": "755861308969.00",
+    "lastsale": "$94.25",
+    "netchange": "0.16",
+    "pctchange": "0.17%",
+    "volume": "11482449",
+    "marketCap": "757146650764.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Department/Specialty Retail Stores",
@@ -37676,11 +37634,11 @@
   {
     "symbol": "WNC",
     "name": "Wabash National Corporation Common Stock",
-    "lastsale": "$19.46",
-    "netchange": "-0.64",
-    "pctchange": "-3.184%",
-    "volume": "253171",
-    "marketCap": "843337864.00",
+    "lastsale": "$18.60",
+    "netchange": "-0.86",
+    "pctchange": "-4.419%",
+    "volume": "534776",
+    "marketCap": "806068051.00",
     "country": "United States",
     "ipoyear": "1991",
     "industry": "Construction/Ag Equipment/Trucks",
@@ -37690,11 +37648,11 @@
   {
     "symbol": "WNS",
     "name": "WNS (Holdings) Limited Ordinary Shares",
-    "lastsale": "$48.38",
-    "netchange": "-1.09",
-    "pctchange": "-2.203%",
-    "volume": "256366",
-    "marketCap": "2098518591.00",
+    "lastsale": "$48.60",
+    "netchange": "0.22",
+    "pctchange": "0.455%",
+    "volume": "372704",
+    "marketCap": "2108061256.00",
     "country": "India",
     "ipoyear": "2024",
     "industry": "Business Services",
@@ -37704,11 +37662,11 @@
   {
     "symbol": "WOLF",
     "name": "Wolfspeed Inc. Common Stock",
-    "lastsale": "$8.08",
-    "netchange": "-0.21",
-    "pctchange": "-2.533%",
-    "volume": "7333765",
-    "marketCap": "1031923504.00",
+    "lastsale": "$8.25",
+    "netchange": "0.17",
+    "pctchange": "2.104%",
+    "volume": "9101043",
+    "marketCap": "1053634766.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Semiconductors",
@@ -37718,11 +37676,11 @@
   {
     "symbol": "WOR",
     "name": "Worthington Enterprises Inc. Common Shares",
-    "lastsale": "$39.28",
-    "netchange": "-1.58",
-    "pctchange": "-3.867%",
-    "volume": "208896",
-    "marketCap": "1974223209.00",
+    "lastsale": "$39.24",
+    "netchange": "-0.04",
+    "pctchange": "-0.102%",
+    "volume": "318344",
+    "marketCap": "1972212799.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -37732,11 +37690,11 @@
   {
     "symbol": "WOW",
     "name": "WideOpenWest Inc. Common Stock",
-    "lastsale": "$5.03",
+    "lastsale": "$4.96",
     "netchange": "-0.07",
-    "pctchange": "-1.373%",
-    "volume": "168525",
-    "marketCap": "426418924.00",
+    "pctchange": "-1.392%",
+    "volume": "238820",
+    "marketCap": "420484665.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Cable & Other Pay Television Services",
@@ -37746,11 +37704,11 @@
   {
     "symbol": "WPC",
     "name": "W. P. Carey Inc. REIT",
-    "lastsale": "$55.85",
-    "netchange": "0.31",
-    "pctchange": "0.558%",
-    "volume": "1365849",
-    "marketCap": "12222633098.00",
+    "lastsale": "$57.02",
+    "netchange": "1.17",
+    "pctchange": "2.095%",
+    "volume": "1204305",
+    "marketCap": "12478684678.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -37760,11 +37718,11 @@
   {
     "symbol": "WPM",
     "name": "Wheaton Precious Metals Corp Common Shares (Canada)",
-    "lastsale": "$61.40",
-    "netchange": "-2.65",
-    "pctchange": "-4.137%",
-    "volume": "1872585",
-    "marketCap": "27855208016.00",
+    "lastsale": "$60.56",
+    "netchange": "-0.84",
+    "pctchange": "-1.368%",
+    "volume": "1418544",
+    "marketCap": "27474126994.00",
     "country": "Canada",
     "ipoyear": "",
     "industry": "Precious Metals",
@@ -37774,11 +37732,11 @@
   {
     "symbol": "WPP",
     "name": "WPP plc American Depositary Shares",
-    "lastsale": "$56.00",
-    "netchange": "-0.37",
-    "pctchange": "-0.656%",
-    "volume": "89766",
-    "marketCap": "12079810232.00",
+    "lastsale": "$55.98",
+    "netchange": "-0.02",
+    "pctchange": "-0.036%",
+    "volume": "198660",
+    "marketCap": "12075496014.00",
     "country": "Ireland",
     "ipoyear": "",
     "industry": "Advertising",
@@ -37788,11 +37746,11 @@
   {
     "symbol": "WRB",
     "name": "W.R. Berkley Corporation Common Stock",
-    "lastsale": "$60.48",
-    "netchange": "-0.39",
-    "pctchange": "-0.641%",
-    "volume": "1208355",
-    "marketCap": "23047060378.00",
+    "lastsale": "$60.76",
+    "netchange": "0.28",
+    "pctchange": "0.463%",
+    "volume": "1372499",
+    "marketCap": "23153759731.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37802,10 +37760,10 @@
   {
     "symbol": "WRB^E",
     "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058",
-    "lastsale": "$24.87",
-    "netchange": "-0.18",
-    "pctchange": "-0.719%",
-    "volume": "10439",
+    "lastsale": "$24.50",
+    "netchange": "-0.37",
+    "pctchange": "-1.488%",
+    "volume": "13858",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37816,10 +37774,10 @@
   {
     "symbol": "WRB^F",
     "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059",
-    "lastsale": "$22.01",
-    "netchange": "-0.25",
-    "pctchange": "-1.123%",
-    "volume": "15456",
+    "lastsale": "$21.52",
+    "netchange": "-0.49",
+    "pctchange": "-2.226%",
+    "volume": "19474",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37830,10 +37788,10 @@
   {
     "symbol": "WRB^G",
     "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060",
-    "lastsale": "$18.95",
-    "netchange": "-0.12",
-    "pctchange": "-0.629%",
-    "volume": "17018",
+    "lastsale": "$18.56",
+    "netchange": "-0.39",
+    "pctchange": "-2.058%",
+    "volume": "20667",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37844,10 +37802,10 @@
   {
     "symbol": "WRB^H",
     "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061",
-    "lastsale": "$18.70",
-    "netchange": "-0.37",
-    "pctchange": "-1.94%",
-    "volume": "11386",
+    "lastsale": "$18.27",
+    "netchange": "-0.43",
+    "pctchange": "-2.299%",
+    "volume": "13841",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37858,11 +37816,11 @@
   {
     "symbol": "WRBY",
     "name": "Warby Parker Inc. Class A Common Stock",
-    "lastsale": "$23.81",
-    "netchange": "0.28",
-    "pctchange": "1.19%",
-    "volume": "1019803",
-    "marketCap": "2865222089.00",
+    "lastsale": "$23.63",
+    "netchange": "-0.18",
+    "pctchange": "-0.756%",
+    "volume": "1801816",
+    "marketCap": "2843561443.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Ophthalmic Goods",
@@ -37872,11 +37830,11 @@
   {
     "symbol": "WS",
     "name": "Worthington Steel Inc. Common Shares",
-    "lastsale": "$43.49",
-    "netchange": "-0.64",
-    "pctchange": "-1.45%",
-    "volume": "158339",
-    "marketCap": "2208255372.00",
+    "lastsale": "$42.12",
+    "netchange": "-1.37",
+    "pctchange": "-3.15%",
+    "volume": "162015",
+    "marketCap": "2138692028.00",
     "country": "United States",
     "ipoyear": "2023",
     "industry": "Steel/Iron Ore",
@@ -37886,11 +37844,11 @@
   {
     "symbol": "WSM",
     "name": "Williams-Sonoma Inc. Common Stock (DE)",
-    "lastsale": "$191.38",
-    "netchange": "0.81",
-    "pctchange": "0.425%",
-    "volume": "1170076",
-    "marketCap": "23558867091.00",
+    "lastsale": "$195.63",
+    "netchange": "4.25",
+    "pctchange": "2.221%",
+    "volume": "2394938",
+    "marketCap": "24082041849.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Home Furnishings",
@@ -37900,11 +37858,11 @@
   {
     "symbol": "WSO",
     "name": "Watsco Inc. Common Stock",
-    "lastsale": "$511.46",
-    "netchange": "-2.64",
-    "pctchange": "-0.514%",
-    "volume": "123761",
-    "marketCap": "20653610473.00",
+    "lastsale": "$509.72",
+    "netchange": "-1.74",
+    "pctchange": "-0.34%",
+    "volume": "142166",
+    "marketCap": "20583346362.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Machinery/Components",
@@ -37917,7 +37875,7 @@
     "lastsale": "$535.00",
     "netchange": "0.00",
     "pctchange": "0.00%",
-    "volume": "39",
+    "volume": "49",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -37928,11 +37886,11 @@
   {
     "symbol": "WSR",
     "name": "Whitestone REIT Common Shares",
-    "lastsale": "$14.43",
-    "netchange": "0.02",
-    "pctchange": "0.139%",
-    "volume": "122470",
-    "marketCap": "730828605.00",
+    "lastsale": "$14.64",
+    "netchange": "0.21",
+    "pctchange": "1.455%",
+    "volume": "417743",
+    "marketCap": "741464365.00",
     "country": "United States",
     "ipoyear": "2010",
     "industry": "Real Estate Investment Trusts",
@@ -37942,11 +37900,11 @@
   {
     "symbol": "WST",
     "name": "West Pharmaceutical Services Inc. Common Stock",
-    "lastsale": "$331.62",
-    "netchange": "13.40",
-    "pctchange": "4.211%",
-    "volume": "437861",
-    "marketCap": "24016699375.00",
+    "lastsale": "$330.05",
+    "netchange": "-1.57",
+    "pctchange": "-0.473%",
+    "volume": "515891",
+    "marketCap": "23902996287.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Medical/Dental Instruments",
@@ -37956,11 +37914,11 @@
   {
     "symbol": "WT",
     "name": "WisdomTree Inc. Common Stock",
-    "lastsale": "$11.54",
-    "netchange": "-0.06",
-    "pctchange": "-0.517%",
-    "volume": "849518",
-    "marketCap": "1686036190.00",
+    "lastsale": "$11.39",
+    "netchange": "-0.15",
+    "pctchange": "-1.30%",
+    "volume": "919429",
+    "marketCap": "1664120642.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Investment Bankers/Brokers/Service",
@@ -37970,11 +37928,11 @@
   {
     "symbol": "WTI",
     "name": "W&T Offshore Inc. Common Stock",
-    "lastsale": "$1.76",
-    "netchange": "-0.07",
-    "pctchange": "-3.825%",
-    "volume": "2556785",
-    "marketCap": "259349353.00",
+    "lastsale": "$1.70",
+    "netchange": "-0.06",
+    "pctchange": "-3.409%",
+    "volume": "1861113",
+    "marketCap": "250507898.00",
     "country": "United States",
     "ipoyear": "2005",
     "industry": "Oil & Gas Production",
@@ -37984,11 +37942,11 @@
   {
     "symbol": "WTM",
     "name": "White Mountains Insurance Group Ltd. Common Stock",
-    "lastsale": "$1962.19",
-    "netchange": "-8.76",
-    "pctchange": "-0.444%",
-    "volume": "9126",
-    "marketCap": "5039194324.00",
+    "lastsale": "$1954.60",
+    "netchange": "-7.59",
+    "pctchange": "-0.387%",
+    "volume": "26790",
+    "marketCap": "5019702081.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Property-Casualty Insurers",
@@ -37998,11 +37956,11 @@
   {
     "symbol": "WTRG",
     "name": "Essential Utilities Inc. Common Stock",
-    "lastsale": "$39.08",
-    "netchange": "0.46",
-    "pctchange": "1.191%",
-    "volume": "1440237",
-    "marketCap": "10731781935.00",
+    "lastsale": "$38.69",
+    "netchange": "-0.39",
+    "pctchange": "-0.998%",
+    "volume": "868275",
+    "marketCap": "10624683804.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Water Supply",
@@ -38012,11 +37970,11 @@
   {
     "symbol": "WTS",
     "name": "Watts Water Technologies Inc. Class A Common Stock",
-    "lastsale": "$220.36",
-    "netchange": "-1.10",
-    "pctchange": "-0.497%",
-    "volume": "176662",
-    "marketCap": "7345338108.00",
+    "lastsale": "$217.91",
+    "netchange": "-2.45",
+    "pctchange": "-1.112%",
+    "volume": "143354",
+    "marketCap": "7263671388.00",
     "country": "United States",
     "ipoyear": "1986",
     "industry": "Metal Fabrications",
@@ -38026,11 +37984,11 @@
   {
     "symbol": "WTTR",
     "name": "Select Water Solutions Inc. Class A common stock",
-    "lastsale": "$13.96",
-    "netchange": "-0.64",
-    "pctchange": "-4.384%",
-    "volume": "820845",
-    "marketCap": "1665564403.00",
+    "lastsale": "$13.76",
+    "netchange": "-0.20",
+    "pctchange": "-1.433%",
+    "volume": "1024729",
+    "marketCap": "1641702449.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Oilfield Services/Equipment",
@@ -38040,11 +37998,11 @@
   {
     "symbol": "WU",
     "name": "Western Union Company (The) Common Stock",
-    "lastsale": "$10.90",
-    "netchange": "0.03",
-    "pctchange": "0.276%",
-    "volume": "2436765",
-    "marketCap": "3682031619.00",
+    "lastsale": "$10.76",
+    "netchange": "-0.14",
+    "pctchange": "-1.284%",
+    "volume": "3276368",
+    "marketCap": "3634739470.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38054,11 +38012,11 @@
   {
     "symbol": "WWW",
     "name": "Wolverine World Wide Inc. Common Stock",
-    "lastsale": "$23.68",
-    "netchange": "-0.57",
-    "pctchange": "-2.351%",
-    "volume": "896556",
-    "marketCap": "1895985329.00",
+    "lastsale": "$23.51",
+    "netchange": "-0.17",
+    "pctchange": "-0.718%",
+    "volume": "705805",
+    "marketCap": "1882373947.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Shoe Manufacturing",
@@ -38068,11 +38026,11 @@
   {
     "symbol": "WY",
     "name": "Weyerhaeuser Company Common Stock",
-    "lastsale": "$30.40",
-    "netchange": "-0.49",
-    "pctchange": "-1.586%",
-    "volume": "2848462",
-    "marketCap": "22088092800.00",
+    "lastsale": "$30.06",
+    "netchange": "-0.34",
+    "pctchange": "-1.118%",
+    "volume": "3175973",
+    "marketCap": "21841054920.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Real Estate Investment Trusts",
@@ -38082,11 +38040,11 @@
   {
     "symbol": "X",
     "name": "United States Steel Corporation Common Stock",
-    "lastsale": "$34.02",
-    "netchange": "-0.91",
-    "pctchange": "-2.605%",
-    "volume": "6529393",
-    "marketCap": "7660315447.00",
+    "lastsale": "$33.26",
+    "netchange": "-0.76",
+    "pctchange": "-2.234%",
+    "volume": "7051382",
+    "marketCap": "7489185531.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Steel/Iron Ore",
@@ -38096,11 +38054,11 @@
   {
     "symbol": "XFLT",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest",
-    "lastsale": "$6.79",
-    "netchange": "0.08",
-    "pctchange": "1.192%",
-    "volume": "622361",
-    "marketCap": "240831332.00",
+    "lastsale": "$6.80",
+    "netchange": "0.01",
+    "pctchange": "0.147%",
+    "volume": "574046",
+    "marketCap": "241186018.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "Investment Managers",
@@ -38110,10 +38068,10 @@
   {
     "symbol": "XFLT^A",
     "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)",
-    "lastsale": "$25.19",
-    "netchange": "0.08",
-    "pctchange": "0.319%",
-    "volume": "1590",
+    "lastsale": "$25.10",
+    "netchange": "-0.09",
+    "pctchange": "-0.357%",
+    "volume": "1136",
     "marketCap": "",
     "country": "United States",
     "ipoyear": "",
@@ -38124,11 +38082,11 @@
   {
     "symbol": "XHR",
     "name": "Xenia Hotels & Resorts Inc. Common Stock",
-    "lastsale": "$16.06",
-    "netchange": "-0.15",
-    "pctchange": "-0.925%",
-    "volume": "724741",
-    "marketCap": "1635178033.00",
+    "lastsale": "$15.85",
+    "netchange": "-0.21",
+    "pctchange": "-1.308%",
+    "volume": "550708",
+    "marketCap": "1613796502.00",
     "country": "United States",
     "ipoyear": "2015",
     "industry": "Hotels/Resorts",
@@ -38138,11 +38096,11 @@
   {
     "symbol": "XIN",
     "name": "Xinyuan Real Estate Co Ltd American Depositary Shares",
-    "lastsale": "$2.7001",
-    "netchange": "-0.1899",
-    "pctchange": "-6.571%",
-    "volume": "28245",
-    "marketCap": "15157497.00",
+    "lastsale": "$2.64",
+    "netchange": "-0.0601",
+    "pctchange": "-2.226%",
+    "volume": "30311",
+    "marketCap": "14820115.00",
     "country": "China",
     "ipoyear": "2007",
     "industry": "Homebuilding",
@@ -38152,11 +38110,11 @@
   {
     "symbol": "XOM",
     "name": "Exxon Mobil Corporation Common Stock",
-    "lastsale": "$111.82",
-    "netchange": "-0.10",
-    "pctchange": "-0.089%",
-    "volume": "14520014",
-    "marketCap": "491459471016.00",
+    "lastsale": "$110.84",
+    "netchange": "-0.98",
+    "pctchange": "-0.876%",
+    "volume": "13103890",
+    "marketCap": "487152278370.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Integrated oil Companies",
@@ -38166,11 +38124,11 @@
   {
     "symbol": "XPER",
     "name": "Xperi Inc. Common Stock ",
-    "lastsale": "$10.43",
-    "netchange": "0.36",
-    "pctchange": "3.575%",
-    "volume": "487594",
-    "marketCap": "467579184.00",
+    "lastsale": "$10.72",
+    "netchange": "0.29",
+    "pctchange": "2.78%",
+    "volume": "702784",
+    "marketCap": "480579948.00",
     "country": "United States",
     "ipoyear": "2022",
     "industry": "Computer Software: Prepackaged Software",
@@ -38180,11 +38138,11 @@
   {
     "symbol": "XPEV",
     "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares",
-    "lastsale": "$12.81",
-    "netchange": "0.02",
-    "pctchange": "0.156%",
-    "volume": "4960395",
-    "marketCap": "12076224497.00",
+    "lastsale": "$12.30",
+    "netchange": "-0.51",
+    "pctchange": "-3.981%",
+    "volume": "9664291",
+    "marketCap": "11595438042.00",
     "country": "China",
     "ipoyear": "2020",
     "industry": "Auto Manufacturing",
@@ -38194,11 +38152,11 @@
   {
     "symbol": "XPO",
     "name": "XPO Inc. Common Stock",
-    "lastsale": "$158.17",
-    "netchange": "0.04",
-    "pctchange": "0.025%",
-    "volume": "1175646",
-    "marketCap": "18411286941.00",
+    "lastsale": "$156.30",
+    "netchange": "-1.87",
+    "pctchange": "-1.182%",
+    "volume": "1478682",
+    "marketCap": "18193615407.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Transportation Services",
@@ -38208,11 +38166,11 @@
   {
     "symbol": "XPOF",
     "name": "Xponential Fitness Inc. Class A Common Stock",
-    "lastsale": "$14.05",
-    "netchange": "-0.33",
-    "pctchange": "-2.295%",
-    "volume": "237930",
-    "marketCap": "678657150.00",
+    "lastsale": "$15.13",
+    "netchange": "1.08",
+    "pctchange": "7.687%",
+    "volume": "495251",
+    "marketCap": "730824390.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Services-Misc. Amusement & Recreation",
@@ -38222,11 +38180,11 @@
   {
     "symbol": "XPRO",
     "name": "Expro Group Holdings N.V. Common Stock",
-    "lastsale": "$11.40",
-    "netchange": "-0.57",
-    "pctchange": "-4.762%",
-    "volume": "873272",
-    "marketCap": "1339444026.00",
+    "lastsale": "$11.12",
+    "netchange": "-0.28",
+    "pctchange": "-2.456%",
+    "volume": "1546532",
+    "marketCap": "1306545401.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Oilfield Services/Equipment",
@@ -38236,11 +38194,11 @@
   {
     "symbol": "XYF",
     "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares",
-    "lastsale": "$8.25",
-    "netchange": "0.04",
-    "pctchange": "0.487%",
-    "volume": "27457",
-    "marketCap": "403636208.00",
+    "lastsale": "$8.04",
+    "netchange": "-0.21",
+    "pctchange": "-2.545%",
+    "volume": "29403",
+    "marketCap": "393361832.00",
     "country": "Cayman Islands",
     "ipoyear": "2018",
     "industry": "Finance: Consumer Services",
@@ -38250,11 +38208,11 @@
   {
     "symbol": "XYL",
     "name": "Xylem Inc. Common Stock New",
-    "lastsale": "$121.07",
-    "netchange": "-2.31",
-    "pctchange": "-1.872%",
-    "volume": "1577545",
-    "marketCap": "29413315192.00",
+    "lastsale": "$120.60",
+    "netchange": "-0.47",
+    "pctchange": "-0.388%",
+    "volume": "1353552",
+    "marketCap": "29299131182.00",
     "country": "United States",
     "ipoyear": "2011",
     "industry": "Fluid Controls",
@@ -38264,11 +38222,11 @@
   {
     "symbol": "YALA",
     "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share",
-    "lastsale": "$4.30",
-    "netchange": "-0.12",
-    "pctchange": "-2.715%",
-    "volume": "293985",
-    "marketCap": "681735360.00",
+    "lastsale": "$4.42",
+    "netchange": "0.12",
+    "pctchange": "2.791%",
+    "volume": "503381",
+    "marketCap": "700760533.00",
     "country": "United Arab Emirates",
     "ipoyear": "2020",
     "industry": "Computer Software: Programming Data Processing",
@@ -38278,11 +38236,11 @@
   {
     "symbol": "YELP",
     "name": "Yelp Inc. Common Stock",
-    "lastsale": "$40.19",
-    "netchange": "-0.42",
-    "pctchange": "-1.034%",
-    "volume": "357567",
-    "marketCap": "2645212961.00",
+    "lastsale": "$39.71",
+    "netchange": "-0.48",
+    "pctchange": "-1.194%",
+    "volume": "384386",
+    "marketCap": "2613620470.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Other Consumer Services",
@@ -38293,9 +38251,9 @@
     "symbol": "YETI",
     "name": "YETI Holdings Inc. Common Stock",
     "lastsale": "$44.19",
-    "netchange": "-0.61",
-    "pctchange": "-1.362%",
-    "volume": "1137837",
+    "netchange": "0.00",
+    "pctchange": "0.00%",
+    "volume": "1396460",
     "marketCap": "3748436636.00",
     "country": "United States",
     "ipoyear": "2018",
@@ -38306,11 +38264,11 @@
   {
     "symbol": "YEXT",
     "name": "Yext Inc. Common Stock",
-    "lastsale": "$6.71",
-    "netchange": "-0.32",
-    "pctchange": "-4.552%",
-    "volume": "1918266",
-    "marketCap": "856339118.00",
+    "lastsale": "$6.50",
+    "netchange": "-0.21",
+    "pctchange": "-3.13%",
+    "volume": "1242406",
+    "marketCap": "829538639.00",
     "country": "United States",
     "ipoyear": "2017",
     "industry": "EDP Services",
@@ -38320,11 +38278,11 @@
   {
     "symbol": "YMM",
     "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)",
-    "lastsale": "$11.24",
-    "netchange": "-0.26",
-    "pctchange": "-2.261%",
-    "volume": "8383484",
-    "marketCap": "11843234435.00",
+    "lastsale": "$11.21",
+    "netchange": "-0.03",
+    "pctchange": "-0.267%",
+    "volume": "19799035",
+    "marketCap": "11811624378.00",
     "country": "China",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38334,11 +38292,11 @@
   {
     "symbol": "YOU",
     "name": "Clear Secure Inc. Class A Common Stock",
-    "lastsale": "$26.98",
-    "netchange": "-0.40",
-    "pctchange": "-1.461%",
-    "volume": "1078456",
-    "marketCap": "3761136270.00",
+    "lastsale": "$26.37",
+    "netchange": "-0.61",
+    "pctchange": "-2.261%",
+    "volume": "981091",
+    "marketCap": "3676099460.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38348,11 +38306,11 @@
   {
     "symbol": "YPF",
     "name": "YPF Sociedad Anonima Common Stock",
-    "lastsale": "$43.96",
-    "netchange": "0.84",
-    "pctchange": "1.948%",
-    "volume": "3774292",
-    "marketCap": "17290030380.00",
+    "lastsale": "$44.56",
+    "netchange": "0.60",
+    "pctchange": "1.365%",
+    "volume": "2173312",
+    "marketCap": "17526018056.00",
     "country": "Argentina",
     "ipoyear": "1993",
     "industry": "Integrated oil Companies",
@@ -38362,11 +38320,11 @@
   {
     "symbol": "YRD",
     "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares",
-    "lastsale": "$4.88",
-    "netchange": "0.00",
-    "pctchange": "0.00%",
-    "volume": "39007",
-    "marketCap": "424240570.00",
+    "lastsale": "$4.78",
+    "netchange": "-0.10",
+    "pctchange": "-2.049%",
+    "volume": "73889",
+    "marketCap": "415547116.00",
     "country": "China",
     "ipoyear": "2015",
     "industry": "Finance: Consumer Services",
@@ -38376,11 +38334,11 @@
   {
     "symbol": "YSG",
     "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares",
-    "lastsale": "$4.92",
-    "netchange": "0.01",
-    "pctchange": "0.204%",
-    "volume": "217225",
-    "marketCap": "529913279.00",
+    "lastsale": "$4.77",
+    "netchange": "-0.15",
+    "pctchange": "-3.049%",
+    "volume": "227791",
+    "marketCap": "513757386.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Package Goods/Cosmetics",
@@ -38390,11 +38348,11 @@
   {
     "symbol": "YUM",
     "name": "Yum! Brands Inc.",
-    "lastsale": "$138.64",
-    "netchange": "0.10",
-    "pctchange": "0.072%",
-    "volume": "1399661",
-    "marketCap": "38690521839.00",
+    "lastsale": "$137.00",
+    "netchange": "-1.64",
+    "pctchange": "-1.183%",
+    "volume": "1044311",
+    "marketCap": "38232843998.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Restaurants",
@@ -38404,11 +38362,11 @@
   {
     "symbol": "YUMC",
     "name": "Yum China Holdings Inc. Common Stock",
-    "lastsale": "$49.98",
-    "netchange": "0.53",
-    "pctchange": "1.072%",
-    "volume": "1597329",
-    "marketCap": "18980615266.00",
+    "lastsale": "$49.56",
+    "netchange": "-0.42",
+    "pctchange": "-0.84%",
+    "volume": "2494956",
+    "marketCap": "18821114297.00",
     "country": "United States",
     "ipoyear": "2016",
     "industry": "Restaurants",
@@ -38418,11 +38376,11 @@
   {
     "symbol": "ZBH",
     "name": "Zimmer Biomet Holdings Inc. Common Stock",
-    "lastsale": "$106.84",
-    "netchange": "-0.07",
-    "pctchange": "-0.065%",
-    "volume": "1208404",
-    "marketCap": "21269035390.00",
+    "lastsale": "$106.74",
+    "netchange": "-0.10",
+    "pctchange": "-0.094%",
+    "volume": "1195338",
+    "marketCap": "21249128019.00",
     "country": "United States",
     "ipoyear": "",
     "industry": "Industrial Specialties",
@@ -38432,11 +38390,11 @@
   {
     "symbol": "ZEPP",
     "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares",
-    "lastsale": "$2.7837",
-    "netchange": "-0.1863",
-    "pctchange": "-6.273%",
-    "volume": "3346",
-    "marketCap": "41741634.00",
+    "lastsale": "$2.90",
+    "netchange": "0.1163",
+    "pctchange": "4.178%",
+    "volume": "4046",
+    "marketCap": "43485555.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Computer Manufacturing",
@@ -38446,11 +38404,11 @@
   {
     "symbol": "ZETA",
     "name": "Zeta Global Holdings Corp. Class A Common Stock",
-    "lastsale": "$21.73",
-    "netchange": "0.20",
-    "pctchange": "0.929%",
-    "volume": "6828300",
-    "marketCap": "5159744193.00",
+    "lastsale": "$22.32",
+    "netchange": "0.59",
+    "pctchange": "2.715%",
+    "volume": "5920001",
+    "marketCap": "5299838490.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Prepackaged Software",
@@ -38460,11 +38418,11 @@
   {
     "symbol": "ZGN",
     "name": "Ermenegildo Zegna N.V. Ordinary Shares",
-    "lastsale": "$8.64",
-    "netchange": "0.09",
-    "pctchange": "1.053%",
-    "volume": "720404",
-    "marketCap": "2162680672.00",
+    "lastsale": "$8.78",
+    "netchange": "0.14",
+    "pctchange": "1.62%",
+    "volume": "674846",
+    "marketCap": "2197724109.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Apparel",
@@ -38474,11 +38432,11 @@
   {
     "symbol": "ZH",
     "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares",
-    "lastsale": "$3.73",
-    "netchange": "-0.09",
-    "pctchange": "-2.356%",
-    "volume": "82259",
-    "marketCap": "370288342.00",
+    "lastsale": "$3.76",
+    "netchange": "0.03",
+    "pctchange": "0.804%",
+    "volume": "118513",
+    "marketCap": "373266533.00",
     "country": "China",
     "ipoyear": "",
     "industry": "Business Services",
@@ -38488,11 +38446,11 @@
   {
     "symbol": "ZIM",
     "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares",
-    "lastsale": "$19.80",
-    "netchange": "0.70",
-    "pctchange": "3.665%",
-    "volume": "6505980",
-    "marketCap": "2381675215.00",
+    "lastsale": "$19.88",
+    "netchange": "0.08",
+    "pctchange": "0.404%",
+    "volume": "3875581",
+    "marketCap": "2391298145.00",
     "country": "",
     "ipoyear": "2021",
     "industry": "Marine Transportation",
@@ -38502,11 +38460,11 @@
   {
     "symbol": "ZIP",
     "name": "ZipRecruiter Inc. Class A Common Stock",
-    "lastsale": "$7.98",
-    "netchange": "-0.30",
-    "pctchange": "-3.623%",
-    "volume": "410552",
-    "marketCap": "779660875.00",
+    "lastsale": "$8.04",
+    "netchange": "0.06",
+    "pctchange": "0.752%",
+    "volume": "337572",
+    "marketCap": "785522987.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Computer Software: Programming Data Processing",
@@ -38516,11 +38474,11 @@
   {
     "symbol": "ZK",
     "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)",
-    "lastsale": "$28.19",
-    "netchange": "-0.11",
-    "pctchange": "-0.389%",
-    "volume": "1004737",
-    "marketCap": "6979410579.00",
+    "lastsale": "$27.67",
+    "netchange": "-0.52",
+    "pctchange": "-1.845%",
+    "volume": "392734",
+    "marketCap": "6850666574.00",
     "country": "Cayman Islands",
     "ipoyear": "2024",
     "industry": "Auto Manufacturing",
@@ -38530,11 +38488,11 @@
   {
     "symbol": "ZKH",
     "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares",
-    "lastsale": "$3.52",
-    "netchange": "-0.07",
-    "pctchange": "-1.95%",
-    "volume": "7672",
-    "marketCap": "566962979.00",
+    "lastsale": "$3.42",
+    "netchange": "-0.10",
+    "pctchange": "-2.841%",
+    "volume": "23955",
+    "marketCap": "550856076.00",
     "country": "",
     "ipoyear": "2023",
     "industry": "RETAIL: Building Materials",
@@ -38544,11 +38502,11 @@
   {
     "symbol": "ZTO",
     "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.",
-    "lastsale": "$19.02",
-    "netchange": "0.35",
-    "pctchange": "1.875%",
-    "volume": "3243604",
-    "marketCap": "15460723930.00",
+    "lastsale": "$19.21",
+    "netchange": "0.19",
+    "pctchange": "0.999%",
+    "volume": "4586097",
+    "marketCap": "15615168596.00",
     "country": "China",
     "ipoyear": "2016",
     "industry": "Trucking Freight/Courier Services",
@@ -38558,10 +38516,10 @@
   {
     "symbol": "ZTR",
     "name": "Virtus Total Return Fund Inc.",
-    "lastsale": "$6.02",
-    "netchange": "-0.12",
-    "pctchange": "-1.954%",
-    "volume": "158183",
+    "lastsale": "$6.03",
+    "netchange": "0.01",
+    "pctchange": "0.166%",
+    "volume": "153147",
     "marketCap": "0.00",
     "country": "United States",
     "ipoyear": "1988",
@@ -38572,11 +38530,11 @@
   {
     "symbol": "ZTS",
     "name": "Zoetis Inc. Class A Common Stock",
-    "lastsale": "$178.84",
-    "netchange": "1.67",
-    "pctchange": "0.943%",
-    "volume": "1936021",
-    "marketCap": "80686350567.00",
+    "lastsale": "$178.18",
+    "netchange": "-0.66",
+    "pctchange": "-0.369%",
+    "volume": "1650303",
+    "marketCap": "80388581660.00",
     "country": "United States",
     "ipoyear": "2013",
     "industry": "Biotechnology: Pharmaceutical Preparations",
@@ -38586,11 +38544,11 @@
   {
     "symbol": "ZUO",
     "name": "Zuora Inc. Class A Common Stock",
-    "lastsale": "$9.93",
-    "netchange": "-0.02",
-    "pctchange": "-0.201%",
-    "volume": "2082800",
-    "marketCap": "1526241000.00",
+    "lastsale": "$9.92",
+    "netchange": "-0.01",
+    "pctchange": "-0.101%",
+    "volume": "997123",
+    "marketCap": "1524704000.00",
     "country": "United States",
     "ipoyear": "2018",
     "industry": "Computer Software: Prepackaged Software",
@@ -38600,11 +38558,11 @@
   {
     "symbol": "ZVIA",
     "name": "Zevia PBC Class A Common Stock",
-    "lastsale": "$3.38",
-    "netchange": "-0.02",
-    "pctchange": "-0.588%",
-    "volume": "1270355",
-    "marketCap": "246787594.00",
+    "lastsale": "$3.20",
+    "netchange": "-0.18",
+    "pctchange": "-5.325%",
+    "volume": "1142494",
+    "marketCap": "233645059.00",
     "country": "United States",
     "ipoyear": "2021",
     "industry": "Beverages (Production/Distribution)",
@@ -38614,11 +38572,11 @@
   {
     "symbol": "ZWS",
     "name": "Zurn Elkay Water Solutions Corporation Common Stock",
-    "lastsale": "$40.01",
-    "netchange": "-0.35",
-    "pctchange": "-0.867%",
-    "volume": "990387",
-    "marketCap": "6790252819.00",
+    "lastsale": "$39.77",
+    "netchange": "-0.24",
+    "pctchange": "-0.60%",
+    "volume": "734254",
+    "marketCap": "6749521485.00",
     "country": "United States",
     "ipoyear": "2012",
     "industry": "Industrial Machinery/Components",
diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json
index afd1a047..9c449019 100644
--- a/nyse/nyse_tickers.json
+++ b/nyse/nyse_tickers.json
@@ -508,7 +508,6 @@
   "CCRD",
   "CCS",
   "CCU",
-  "CCZ",
   "CDE",
   "CDLR",
   "CDP",
@@ -842,7 +841,6 @@
   "EFC^B",
   "EFC^C",
   "EFC^D",
-  "EFC^E",
   "EFR",
   "EFT",
   "EFX",
@@ -1957,7 +1955,6 @@
   "PGP",
   "PGR",
   "PGRE",
-  "PGRU",
   "PGZ",
   "PH",
   "PHD",
@@ -2015,7 +2012,6 @@
   "PRH",
   "PRI",
   "PRIF^D",
-  "PRIF^F",
   "PRIF^G",
   "PRIF^H",
   "PRIF^I",
@@ -2284,6 +2280,7 @@
   "SMFG",
   "SMG",
   "SMHI",
+  "SMRT",
   "SMWB",
   "SN",
   "SNA",
diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt
index c5448b47..b32fe01f 100644
--- a/nyse/nyse_tickers.txt
+++ b/nyse/nyse_tickers.txt
@@ -591,7 +591,6 @@ CCO
 CCRD
 CCS
 CCU
-CCZ
 CDE
 CDLR
 CDP
@@ -976,8 +975,6 @@ EFC
 C
 EFC
 D
-EFC
-E
 EFR
 EFT
 EFX
@@ -2216,7 +2213,6 @@ PG
 PGP
 PGR
 PGRE
-PGRU
 PGZ
 PH
 PHD
@@ -2279,8 +2275,6 @@ PRI
 PRIF
 D
 PRIF
-F
-PRIF
 G
 PRIF
 H
@@ -2604,6 +2598,7 @@ SMC
 SMFG
 SMG
 SMHI
+SMRT
 SMWB
 SN
 SNA